{"ticker": "KEYS", "overview": {"cik": "1601046", "ticker": "KEYS", "name": "Keysight Technologies, Inc.", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001712648-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007149", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001987126-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007089", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001621383-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007056", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001621346-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001601046-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001775056-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001775056-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001601046-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001142618-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001621346-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006292", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006252", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001601046-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000557", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001987126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002140283-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002140283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001621346-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004960", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001712648-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004874", "price_sensitive": false}]}, "description": "Keysight Technologies, Inc. trades as KEYS on the NYSE and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 771 insider filings for the company, from September 2015 to September 2026. Across those, 24 insiders disclosed 9 open-market purchases totalling $1.13M against 163 sales totalling $301.04M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 1127252.3635, "sell_n": 163, "sell_sum": 301035154.36312, "net": -299907901.99962, "insiders": 24, "first_date": "2015-09-09", "last_date": "2026-09-23"}, "metrics": {"ticker": "KEYS", "has_prices": true, "as_of": "2026-08-07", "last": 340.97, "prev_close": 336.96, "change": 4.010000000000048, "change_pct": 0.011900522317189126, "session_volume": 852120.0, "vwap_5": 336.27690774928016, "vwap_20": 320.9816317388466, "vwap_60": 335.81470627562146, "vwap_250": 261.54037869125597, "high_52w": 373.34, "low_52w": 169.67, "avg_volume_20": 1205183.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002069480-26-000006", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jo Ann Juskie", "who_key": "JUSKIE JO ANN", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 455413.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2069480/000206948026000006/0002069480-26-000006-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0001781319-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jeffrey K. Li", "who_key": "Li Jeffrey K", "role": "SVP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 489859.58999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781319/000178131926000004/0001781319-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25432}, {"id": "0001987126-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Lisa M. Poole", "who_key": "POOLE LISA M.", "role": "VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 69602.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider sells $70K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1987126/000198712626000004/0001987126-26-000004-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "0001621346-26-000008", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Ingrid A. Estrada", "who_key": "Estrada Ingrid A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 652200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider offloads $652K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621346/000162134626000008/0001621346-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "0001775056-26-000007", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Scott Reese", "who_key": "Reese Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775056/000177505626000007/0001775056-26-000007-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98872}, {"id": "0001142618-26-000005", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jean McClung Nye", "who_key": "NYE JEAN MCCLUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 957660.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Boardroom sells $958K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000114261826000005/0001142618-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001621346-26-000006", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Ingrid A. Estrada", "who_key": "Estrada Ingrid A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 629320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider trims $629K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1621346/000162134626000006/0001621346-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "13DG-0000080255-26-000557", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. moves to a 5.6% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000080255-26-000557-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001987126-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Lisa M. Poole", "who_key": "POOLE LISA M.", "role": "VP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10210.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987126/000198712626000002/0001987126-26-000002-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0002140283-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Arnaud Allouche", "who_key": "ALLOUCHE ARNAUD", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000214028326000004/0002140283-26-000004-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172312}, {"id": "13F-1040273-0001040273-26-000003-49338L103", "src": "13F", "ticker": "KEYS", "cik": "", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 204790950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Keysight Technologies Inc ($205M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001621346-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Ingrid A. Estrada", "who_key": "Estrada Ingrid A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 681740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider trims $682K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162134626000004/0001621346-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001712648-26-000007", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Satish Dhanasekaran", "who_key": "Dhanasekaran Satish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 183189.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO offloads $183K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000007/0001712648-26-000007-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0001142630-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "James Cullen", "who_key": "CULLEN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1039740.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board member offloads $1M of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000114263026000004/0001142630-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0002069480-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jo Ann Juskie", "who_key": "JUSKIE JO ANN", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48380.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000206948026000004/0002069480-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231352}, {"id": "0001712648-26-000005", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Satish Dhanasekaran", "who_key": "Dhanasekaran Satish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 170240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000005/0001712648-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0000080255-26-000409", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. moves to a 8.7% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000080255-26-000409-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000750", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. takes a 7.5% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0002100119-26-000750-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000466", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. crosses 5% of KEYS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0002100121-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001220015-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Richard P. Hamada", "who_key": "HAMADA RICHARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 239929.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director sells $240K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000122001526000004/0001220015-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313432}, {"id": "13DG-0000102909-26-001669", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. adjusts its stake in KEYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000102909-26-001669-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001781319-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jeffrey K. Li", "who_key": "Li Jeffrey K", "role": "SVP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 594380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside KEYS is selling \u2014 $594K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000178131926000002/0001781319-26-000002-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322072}, {"id": "0001712648-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Satish Dhanasekaran", "who_key": "Dhanasekaran Satish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 500100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The corner office trims KEYS: $500K", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000004/0001712648-26-000004-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322072}, {"id": "0001621383-26-000004", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Neil Dougherty", "who_key": "Dougherty Neil", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 596740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO sells $597K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162138326000004/0001621383-26-000004-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322072}, {"id": "0001742169-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Joanne Beth Olsen", "who_key": "Olsen Joanne Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000174216926000002/0001742169-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001834017-26-000005", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000183401726000005/0001834017-26-000005-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001418649-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keith Jensen", "who_key": "Jensen Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000141864926000002/0001418649-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001142618-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jean McClung Nye", "who_key": "NYE JEAN MCCLUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000114261826000002/0001142618-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001418953-26-000007", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Ronald S. Nersesian", "who_key": "Nersesian Ronald S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000141895326000007/0001418953-26-000007-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001400563-26-000002", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Charles J. Dockendorff", "who_key": "Dockendorff Charles J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on KEYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000140056326000002/0001400563-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}], "recent_buys": [{"id": "0001601046-25-000066", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44520.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director buys $45K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000066/0001601046-25-000066-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752632}, {"id": "0001601046-24-000039", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65941.276, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board member picks up $66K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000039/0001601046-24-000039-index.htm", "trade_date": "2024-05-28", "timestamp": "2024-05-28", "mins": 1279672}, {"id": "0001601046-23-000044", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66129.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "KEYS lands a director's $66K", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000044/0001601046-23-000044-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}, {"id": "0001601046-22-000133", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jean McClung Nye", "who_key": "NYE JEAN MCCLUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100579.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board insider adds $101K of KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000133/0001601046-22-000133-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075992}, {"id": "0001601046-22-000060", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68455.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "That makes 3 insiders into KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000060/0001601046-22-000060-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284792}, {"id": "0001601046-22-000056", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72700.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "3 insiders now buying KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000056/0001601046-22-000056-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2315032}, {"id": "0001601046-22-000035", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Kevin A. Stephens", "who_key": "Stephens Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158924.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "That makes 3 insiders into KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000035/0001601046-22-000035-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425912}, {"id": "0001601046-21-000008", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Jean Halloran Nye", "who_key": "NYE JEAN HALLORAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50533.987499999996, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 3 buying KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000008/0001601046-21-000008-index.htm", "trade_date": "2021-03-08", "timestamp": "2021-03-08", "mins": 2974552}, {"id": "0001127602-17-021313", "src": "INSIDERS", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Charles J. Dockendorff", "who_key": "Dockendorff Charles J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499470.10000000003, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "KEYS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217021313/0001127602-17-021313-index.htm", "trade_date": "2017-06-09", "timestamp": "2017-06-09", "mins": 4944472}], "institutional": [{"id": "13DG-0000080255-26-000557", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. moves to a 5.6% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000080255-26-000557-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13F-1040273-0001040273-26-000003-49338L103", "src": "13F", "ticker": "KEYS", "cik": "", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 204790950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb opens a new position in Keysight Technologies Inc ($205M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000003/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000080255-26-000409", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. moves to a 8.7% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000080255-26-000409-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-000750", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. takes a 7.5% passive stake in KEYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0002100119-26-000750-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000466", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. crosses 5% of KEYS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0002100121-26-000466-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001669", "src": "13DG", "ticker": "KEYS", "cik": "1601046", "company": "Keysight Technologies, Inc.", "company_raw": "Keysight Technologies, Inc.", "who": "Keysight Technologies, Inc.", "who_key": "Keysight Technologies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Keysight Technologies, Inc. adjusts its stake in KEYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/0000102909-26-001669-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Keysight Technologies Inc. Common Stock", "new_value": "Keysight Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001601046", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001601046", "applied": 1, "detected_at": "2026-10-25T10:21:35.278953"}]}, "key_people": [{"who": "Ronald S. Nersesian", "who_key": "Nersesian Ronald S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130516063.4408, "net": -130516063.4408, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8578920.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000141895326000005/0001418953-26-000005-index.htm"}, {"action": "SELL", "amount": 5906310.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000141895325000010/0001418953-25-000010-index.htm"}, {"action": "SELL", "amount": 7142221.153999999, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000139/0001601046-24-000139-index.htm"}, {"action": "SELL", "amount": 4742179.04, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000146/0001601046-23-000146-index.htm"}, {"action": "SELL", "amount": 3071730.0, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000163/0001601046-22-000163-index.htm"}, {"action": "SELL", "amount": 19825646.6862, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000165/0001601046-21-000165-index.htm"}, {"action": "SELL", "amount": 12148384.090599999, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000124/0001601046-20-000124-index.htm"}, {"action": "SELL", "amount": 3170400.0, "date": "2020-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000047/0001601046-20-000047-index.htm"}, {"action": "SELL", "amount": 11378850.6136, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000096/0001601046-19-000096-index.htm"}, {"action": "SELL", "amount": 5392421.976, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218035019/0001127602-18-035019-index.htm"}, {"action": "SELL", "amount": 5604250.8668, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218034635/0001127602-18-034635-index.htm"}, {"action": "SELL", "amount": 17892675.7405, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218020078/0001127602-18-020078-index.htm"}, {"action": "SELL", "amount": 7312250.2296, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218001647/0001127602-18-001647-index.htm"}, {"action": "SELL", "amount": 3243307.0332, "date": "2017-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217034349/0001127602-17-034349-index.htm"}, {"action": "SELL", "amount": 2453886.84, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217029754/0001127602-17-029754-index.htm"}, {"action": "SELL", "amount": 12652629.1703, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217022245/0001127602-17-022245-index.htm"}], "latest": {"action": "SELL", "amount": 8578920.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000141895326000005/0001418953-26-000005-index.htm"}}, {"who": "Soon Chai Gooi", "who_key": "Gooi Soon Chai", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40253272.04, "net": -40253272.04, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3120425.868, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000138/0001601046-24-000138-index.htm"}, {"action": "SELL", "amount": 1476550.98, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000133/0001601046-24-000133-index.htm"}, {"action": "SELL", "amount": 2205591.87, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000132/0001601046-23-000132-index.htm"}, {"action": "SELL", "amount": 4719200.9172, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000057/0001601046-23-000057-index.htm"}, {"action": "SELL", "amount": 4358041.3968, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000132/0001601046-22-000132-index.htm"}, {"action": "SELL", "amount": 2556477.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000161/0001601046-21-000161-index.htm"}, {"action": "SELL", "amount": 944520.0, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000132/0001601046-20-000132-index.htm"}, {"action": "SELL", "amount": 1991716.6, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000128/0001601046-20-000128-index.htm"}, {"action": "SELL", "amount": 2159088.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000104/0001601046-19-000104-index.htm"}, {"action": "SELL", "amount": 2157385.0, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219009233/0001127602-19-009233-index.htm"}, {"action": "SELL", "amount": 1713578.2047000001, "date": "2018-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218036673/0001127602-18-036673-index.htm"}, {"action": "SELL", "amount": 9568753.0237, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218010980/0001127602-18-010980-index.htm"}, {"action": "SELL", "amount": 2553473.4392000004, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217022453/0001127602-17-022453-index.htm"}, {"action": "SELL", "amount": 728469.7404, "date": "2015-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760215026898/0001127602-15-026898-index.htm"}], "latest": {"action": "SELL", "amount": 3120425.868, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000138/0001601046-24-000138-index.htm"}}, {"who": "Neil Dougherty", "who_key": "Dougherty Neil", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28061968.0408, "net": -28061968.0408, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 596740.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162138326000004/0001621383-26-000004-index.htm"}, {"action": "SELL", "amount": 203719.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162138325000010/0001621383-25-000010-index.htm"}, {"action": "SELL", "amount": 2010591.443, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000077/0001601046-25-000077-index.htm"}, {"action": "SELL", "amount": 562960.0, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000037/0001601046-25-000037-index.htm"}, {"action": "SELL", "amount": 562960.0, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000038/0001601046-25-000038-index.htm"}, {"action": "SELL", "amount": 2340214.1, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000143/0001601046-23-000143-index.htm"}, {"action": "SELL", "amount": 3905450.3137999997, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000175/0001601046-21-000175-index.htm"}, {"action": "SELL", "amount": 2645991.8092, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000139/0001601046-20-000139-index.htm"}, {"action": "SELL", "amount": 8353010.2072, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000042/0001601046-20-000042-index.htm"}, {"action": "SELL", "amount": 2399594.2124, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000124/0001601046-19-000124-index.htm"}, {"action": "SELL", "amount": 3574849.1615000004, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219009229/0001127602-19-009229-index.htm"}, {"action": "SELL", "amount": 262198.0341, "date": "2018-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218028737/0001127602-18-028737-index.htm"}, {"action": "SELL", "amount": 341089.5642, "date": "2018-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218013120/0001127602-18-013120-index.htm"}, {"action": "SELL", "amount": 302600.1954, "date": "2016-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760216036698/0001127602-16-036698-index.htm"}], "latest": {"action": "SELL", "amount": 596740.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162138326000004/0001621383-26-000004-index.htm"}}, {"who": "Ingrid A. Estrada", "who_key": "Estrada Ingrid A", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17295635.8964, "net": -17295635.8964, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 652200.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621346/000162134626000008/0001621346-26-000008-index.htm"}, {"action": "SELL", "amount": 629320.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621346/000162134626000006/0001621346-26-000006-index.htm"}, {"action": "SELL", "amount": 681740.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162134626000004/0001621346-26-000004-index.htm"}, {"action": "SELL", "amount": 475360.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162134626000002/0001621346-26-000002-index.htm"}, {"action": "SELL", "amount": 948119.34, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162134625000010/0001621346-25-000010-index.htm"}, {"action": "SELL", "amount": 347960.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000162134625000004/0001621346-25-000004-index.htm"}, {"action": "SELL", "amount": 1589682.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000075/0001601046-25-000075-index.htm"}, {"action": "SELL", "amount": 614985.0, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000143/0001601046-22-000143-index.htm"}, {"action": "SELL", "amount": 319240.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000008/0001601046-22-000008-index.htm"}, {"action": "SELL", "amount": 1564400.0, "date": "2021-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000172/0001601046-21-000172-index.htm"}, {"action": "SELL", "amount": 338980.0, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000061/0001601046-21-000061-index.htm"}, {"action": "SELL", "amount": 816541.4999999999, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000048/0001601046-21-000048-index.htm"}, {"action": "SELL", "amount": 623350.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000138/0001601046-20-000138-index.htm"}, {"action": "SELL", "amount": 817902.72, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000097/0001601046-19-000097-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2019-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000044/0001601046-19-000044-index.htm"}, {"action": "SELL", "amount": 2611031.4677999998, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219009237/0001127602-19-009237-index.htm"}, {"action": "SELL", "amount": 962710.5059999999, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218035216/0001127602-18-035216-index.htm"}, {"action": "SELL", "amount": 2276578.4776, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218012516/0001127602-18-012516-index.htm"}, {"action": "SELL", "amount": 675534.885, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217021311/0001127602-17-021311-index.htm"}], "latest": {"action": "SELL", "amount": 652200.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1621346/000162134626000008/0001621346-26-000008-index.htm"}}, {"who": "Satish Dhanasekaran", "who_key": "Dhanasekaran Satish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16286041.3436, "net": -16286041.3436, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 183189.24, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000007/0001712648-26-000007-index.htm"}, {"action": "SELL", "amount": 500100.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000004/0001712648-26-000004-index.htm"}, {"action": "SELL", "amount": 483430.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000002/0001712648-26-000002-index.htm"}, {"action": "SELL", "amount": 894348.9, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264825000011/0001712648-25-000011-index.htm"}, {"action": "SELL", "amount": 2460749.76, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264825000008/0001712648-25-000008-index.htm"}, {"action": "SELL", "amount": 103819.24, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000071/0001601046-25-000071-index.htm"}, {"action": "SELL", "amount": 3023680.52, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000135/0001601046-24-000135-index.htm"}, {"action": "SELL", "amount": 1559320.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000124/0001601046-23-000124-index.htm"}, {"action": "SELL", "amount": 981397.5, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000119/0001601046-23-000119-index.htm"}, {"action": "SELL", "amount": 1480751.7, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000139/0001601046-22-000139-index.htm"}, {"action": "SELL", "amount": 1013994.5, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000189/0001601046-21-000189-index.htm"}, {"action": "SELL", "amount": 1458880.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000167/0001601046-21-000167-index.htm"}, {"action": "SELL", "amount": 106336.39, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000054/0001601046-21-000054-index.htm"}, {"action": "SELL", "amount": 354028.2, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000030/0001601046-21-000030-index.htm"}, {"action": "SELL", "amount": 504494.9536, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000133/0001601046-20-000133-index.htm"}, {"action": "SELL", "amount": 492501.12, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000041/0001601046-20-000041-index.htm"}, {"action": "SELL", "amount": 246766.16, "date": "2019-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000126/0001601046-19-000126-index.htm"}, {"action": "SELL", "amount": 251056.0, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000040/0001601046-19-000040-index.htm"}, {"action": "SELL", "amount": 83325.16, "date": "2018-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218036975/0001127602-18-036975-index.htm"}, {"action": "SELL", "amount": 103872.0, "date": "2018-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218013122/0001127602-18-013122-index.htm"}], "latest": {"action": "SELL", "amount": 183189.24, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000171264826000007/0001712648-26-000007-index.htm"}}, {"who": "John Page", "who_key": "PAGE JOHN", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16237689.3012, "net": -16237689.3012, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3202185.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000165751325000010/0001657513-25-000010-index.htm"}, {"action": "SELL", "amount": 623633.5, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000165751325000008/0001657513-25-000008-index.htm"}, {"action": "SELL", "amount": 1162523.04, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000070/0001601046-25-000070-index.htm"}, {"action": "SELL", "amount": 658959.44, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104624000134/0001601046-24-000134-index.htm"}, {"action": "SELL", "amount": 923250.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000139/0001601046-23-000139-index.htm"}, {"action": "SELL", "amount": 3276218.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104623000061/0001601046-23-000061-index.htm"}, {"action": "SELL", "amount": 1194639.07, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000137/0001601046-22-000137-index.htm"}, {"action": "SELL", "amount": 1115854.4400000002, "date": "2022-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104622000070/0001601046-22-000070-index.htm"}, {"action": "SELL", "amount": 4080426.8112, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000199/0001601046-21-000199-index.htm"}], "latest": {"action": "SELL", "amount": 3202185.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000165751325000010/0001657513-25-000010-index.htm"}}, {"who": "Mark Adam Wallace", "who_key": "WALLACE Mark ADAM", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10798334.0306, "net": -10798334.0306, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 970769.9999999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000002/0001601046-25-000002-index.htm"}, {"action": "SELL", "amount": 3045537.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104621000192/0001601046-21-000192-index.htm"}, {"action": "SELL", "amount": 1284515.25, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000135/0001601046-20-000135-index.htm"}, {"action": "SELL", "amount": 366241.203, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000043/0001601046-20-000043-index.htm"}, {"action": "SELL", "amount": 1058148.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000107/0001601046-19-000107-index.htm"}, {"action": "SELL", "amount": 408978.75, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219012257/0001127602-19-012257-index.htm"}, {"action": "SELL", "amount": 1831812.9100000001, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218020892/0001127602-18-020892-index.htm"}, {"action": "SELL", "amount": 1832330.9175999998, "date": "2018-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218010986/0001127602-18-010986-index.htm"}], "latest": {"action": "SELL", "amount": 970769.9999999999, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104625000002/0001601046-25-000002-index.htm"}}, {"who": "Jay Alexander", "who_key": "Alexander Jay", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9183598.7836, "net": -9183598.7836, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2498656.778, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000122/0001601046-20-000122-index.htm"}, {"action": "SELL", "amount": 1590000.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104619000105/0001601046-19-000105-index.htm"}, {"action": "SELL", "amount": 1698413.6288, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219027521/0001127602-19-027521-index.htm"}, {"action": "SELL", "amount": 1465703.9679999999, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760219008688/0001127602-19-008688-index.htm"}, {"action": "SELL", "amount": 775412.61, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218035218/0001127602-18-035218-index.htm"}, {"action": "SELL", "amount": 706386.2988, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760218011583/0001127602-18-011583-index.htm"}, {"action": "SELL", "amount": 449025.5, "date": "2017-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000112760217022241/0001127602-17-022241-index.htm"}], "latest": {"action": "SELL", "amount": 2498656.778, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601046/000160104620000122/0001601046-20-000122-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -629320.0}, {"date": "2026-08-21", "net": -957660.0000000001}, {"date": "2026-09-04", "net": -652200.0}, {"date": "2026-09-23", "net": -69602.0}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001712648-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007149", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001987126-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007089", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001621383-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007056", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001621346-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001601046-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001775056-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "FORM 3", "accession": "0001775056-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001601046-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001142618-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001621346-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006292", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006252", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001601046-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000557", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001987126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0002140283-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0002140283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001621346-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004960", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001712648-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004874", "price_sensitive": false}], "performance": {"ticker": "KEYS", "has_prices": true, "summary": {"n": 14, "avg": 1.7768856755987692, "win_rate": 0.9285714285714286, "best": 8.058714133900107, "worst": -0.025994801039791945, "as_of": "2026-08-07"}, "buys": [{"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 204790950.0, "date": "2026-06-30", "score": 0.0, "ref_price": 350.07, "return": -0.025994801039791945}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44520.0, "date": "2025-05-29", "score": 35.4, "ref_price": 158.66, "return": 1.149060884911131}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 127.96, "return": 1.6646608315098472}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65941.276, "date": "2024-05-28", "score": 37.9, "ref_price": 142.48, "return": 1.3931078046041554}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66129.0, "date": "2023-05-19", "score": 38.1, "ref_price": 157.19, "return": 1.1691583434060693}, {"who": "NYE JEAN MCCLUNG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100579.0, "date": "2022-11-22", "score": 39.1, "ref_price": 174.28, "return": 0.9564493917833373}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68455.0, "date": "2022-06-30", "score": 39.5, "ref_price": 137.85, "return": 1.4734856728327896}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72700.0, "date": "2022-06-09", "score": 40.3, "ref_price": 143.86, "return": 1.3701515362157652}, {"who": "Stephens Kevin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158924.0, "date": "2022-03-24", "score": 50.7, "ref_price": 159.08, "return": 1.1433869751068644}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 164.29, "return": 1.0754154239454625}, {"who": "NYE JEAN HALLORAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50533.987499999996, "date": "2021-03-08", "score": 50.5, "ref_price": 132.23, "return": 1.5786130227633672}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 116.17, "return": 1.9350951192218302}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 116.17, "return": 1.9350951192218302}, {"who": "Dockendorff Charles J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499470.10000000003, "date": "2017-06-09", "score": 52.5, "ref_price": 37.64, "return": 8.058714133900107}]}, "price_series": [{"date": "2016-08-01", "close": 29.19, "volume": 343161.0}, {"date": "2016-08-02", "close": 28.2, "volume": 572603.0}, {"date": "2016-08-03", "close": 28.61, "volume": 463621.0}, {"date": "2016-08-04", "close": 28.49, "volume": 353625.0}, {"date": "2016-08-05", "close": 28.93, "volume": 479892.0}, {"date": "2016-08-08", "close": 28.93, "volume": 284235.0}, {"date": "2016-08-09", "close": 28.79, "volume": 374770.0}, {"date": "2016-08-10", "close": 29.03, "volume": 394743.0}, {"date": "2016-08-11", "close": 29.21, "volume": 317423.0}, {"date": "2016-08-12", "close": 29.32, "volume": 262657.0}, {"date": "2016-08-15", "close": 29.67, "volume": 428389.0}, {"date": "2016-08-16", "close": 29.6, "volume": 519247.0}, {"date": "2016-08-17", "close": 29.68, "volume": 931520.0}, {"date": "2016-08-18", "close": 29.41, "volume": 2744651.0}, {"date": "2016-08-19", "close": 30.19, "volume": 1221462.0}, {"date": "2016-08-22", "close": 30.3, "volume": 632809.0}, {"date": "2016-08-23", "close": 30.29, "volume": 652414.0}, {"date": "2016-08-24", "close": 29.77, "volume": 569302.0}, {"date": "2016-08-25", "close": 29.98, "volume": 374832.0}, {"date": "2016-08-26", "close": 30.04, "volume": 357488.0}, {"date": "2016-08-29", "close": 30.26, "volume": 483394.0}, {"date": "2016-08-30", "close": 30.46, "volume": 367299.0}, {"date": "2016-08-31", "close": 30.43, "volume": 796848.0}, {"date": "2016-09-01", "close": 30.59, "volume": 508843.0}, {"date": "2016-09-02", "close": 30.44, "volume": 727670.0}, {"date": "2016-09-06", "close": 30.4, "volume": 512217.0}, {"date": "2016-09-07", "close": 30.4, "volume": 610347.0}, {"date": "2016-09-08", "close": 30.37, "volume": 391057.0}, {"date": "2016-09-09", "close": 29.53, "volume": 722489.0}, {"date": "2016-09-12", "close": 30.29, "volume": 532286.0}, {"date": "2016-09-13", "close": 29.78, "volume": 769807.0}, {"date": "2016-09-14", "close": 29.39, "volume": 314038.0}, {"date": "2016-09-15", "close": 29.98, "volume": 359262.0}, {"date": "2016-09-16", "close": 29.25, "volume": 668904.0}, {"date": "2016-09-19", "close": 30.65, "volume": 1078308.0}, {"date": "2016-09-20", "close": 30.66, "volume": 578449.0}, {"date": "2016-09-21", "close": 31.07, "volume": 417108.0}, {"date": "2016-09-22", "close": 31.64, "volume": 567508.0}, {"date": "2016-09-23", "close": 31.47, "volume": 307565.0}, {"date": "2016-09-26", "close": 30.97, "volume": 332721.0}, {"date": "2016-09-27", "close": 31.15, "volume": 466540.0}, {"date": "2016-09-28", "close": 31.75, "volume": 378970.0}, {"date": "2016-09-29", "close": 31.1, "volume": 380978.0}, {"date": "2016-09-30", "close": 31.69, "volume": 404766.0}, {"date": "2016-10-03", "close": 31.35, "volume": 362874.0}, {"date": "2016-10-04", "close": 31.28, "volume": 298899.0}, {"date": "2016-10-05", "close": 31.56, "volume": 334446.0}, {"date": "2016-10-06", "close": 31.54, "volume": 327901.0}, {"date": "2016-10-07", "close": 31.28, "volume": 345819.0}, {"date": "2016-10-10", "close": 31.41, "volume": 193374.0}, {"date": "2016-10-11", "close": 31.16, "volume": 465761.0}, {"date": "2016-10-12", "close": 31.25, "volume": 401853.0}, {"date": "2016-10-13", "close": 31.32, "volume": 569400.0}, {"date": "2016-10-14", "close": 31.6, "volume": 568581.0}, {"date": "2016-10-17", "close": 31.65, "volume": 530823.0}, {"date": "2016-10-18", "close": 31.94, "volume": 507230.0}, {"date": "2016-10-19", "close": 32.51, "volume": 453657.0}, {"date": "2016-10-20", "close": 32.66, "volume": 1101038.0}, {"date": "2016-10-21", "close": 32.49, "volume": 1044189.0}, {"date": "2016-10-24", "close": 33.05, "volume": 365769.0}, {"date": "2016-10-25", "close": 32.88, "volume": 686024.0}, {"date": "2016-10-26", "close": 32.75, "volume": 494532.0}, {"date": "2016-10-27", "close": 32.89, "volume": 602011.0}, {"date": "2016-10-28", "close": 32.81, "volume": 335973.0}, {"date": "2016-10-31", "close": 32.8, "volume": 609918.0}, {"date": "2016-11-01", "close": 32.66, "volume": 487477.0}, {"date": "2016-11-02", "close": 31.98, "volume": 477013.0}, {"date": "2016-11-03", "close": 31.98, "volume": 425694.0}, {"date": "2016-11-04", "close": 31.82, "volume": 406691.0}, {"date": "2016-11-07", "close": 33.26, "volume": 731398.0}, {"date": "2016-11-08", "close": 33.21, "volume": 560541.0}, {"date": "2016-11-09", "close": 33.78, "volume": 624441.0}, {"date": "2016-11-10", "close": 33.93, "volume": 557594.0}, {"date": "2016-11-11", "close": 34.57, "volume": 435247.0}, {"date": "2016-11-14", "close": 34.8, "volume": 439779.0}, {"date": "2016-11-15", "close": 35.13, "volume": 547483.0}, {"date": "2016-11-16", "close": 35.11, "volume": 476766.0}, {"date": "2016-11-17", "close": 35.22, "volume": 737278.0}, {"date": "2016-11-18", "close": 35.89, "volume": 1035224.0}, {"date": "2016-11-21", "close": 35.9, "volume": 659417.0}, {"date": "2016-11-22", "close": 36.6, "volume": 754594.0}, {"date": "2016-11-23", "close": 37.65, "volume": 733530.0}, {"date": "2016-11-25", "close": 38.26, "volume": 345738.0}, {"date": "2016-11-28", "close": 37.98, "volume": 878205.0}, {"date": "2016-11-29", "close": 37.26, "volume": 634192.0}, {"date": "2016-11-30", "close": 36.83, "volume": 801246.0}, {"date": "2016-12-01", "close": 35.49, "volume": 1103396.0}, {"date": "2016-12-02", "close": 35.35, "volume": 1106601.0}, {"date": "2016-12-05", "close": 35.84, "volume": 695915.0}, {"date": "2016-12-06", "close": 36.37, "volume": 529106.0}, {"date": "2016-12-07", "close": 36.63, "volume": 528586.0}, {"date": "2016-12-08", "close": 36.95, "volume": 1205504.0}, {"date": "2016-12-09", "close": 37.12, "volume": 459447.0}, {"date": "2016-12-12", "close": 37.12, "volume": 446277.0}, {"date": "2016-12-13", "close": 37.15, "volume": 401455.0}, {"date": "2016-12-14", "close": 36.35, "volume": 763810.0}, {"date": "2016-12-15", "close": 36.51, "volume": 645916.0}, {"date": "2016-12-16", "close": 36.3, "volume": 2149884.0}, {"date": "2016-12-19", "close": 35.89, "volume": 741410.0}, {"date": "2016-12-20", "close": 35.99, "volume": 588070.0}, {"date": "2016-12-21", "close": 36.15, "volume": 381698.0}, {"date": "2016-12-22", "close": 36.21, "volume": 512692.0}, {"date": "2016-12-23", "close": 36.87, "volume": 299907.0}, {"date": "2016-12-27", "close": 37.0, "volume": 323070.0}, {"date": "2016-12-28", "close": 36.46, "volume": 544769.0}, {"date": "2016-12-29", "close": 36.63, "volume": 309366.0}, {"date": "2016-12-30", "close": 36.57, "volume": 476198.0}, {"date": "2017-01-03", "close": 36.28, "volume": 630944.0}, {"date": "2017-01-04", "close": 36.88, "volume": 693670.0}, {"date": "2017-01-05", "close": 36.45, "volume": 1206081.0}, {"date": "2017-01-06", "close": 36.2, "volume": 652922.0}, {"date": "2017-01-09", "close": 36.1, "volume": 916603.0}, {"date": "2017-01-10", "close": 36.31, "volume": 749150.0}, {"date": "2017-01-11", "close": 36.5, "volume": 574183.0}, {"date": "2017-01-12", "close": 36.35, "volume": 304493.0}, {"date": "2017-01-13", "close": 36.93, "volume": 349216.0}, {"date": "2017-01-17", "close": 35.88, "volume": 520433.0}, {"date": "2017-01-18", "close": 35.9, "volume": 471441.0}, {"date": "2017-01-19", "close": 35.73, "volume": 390867.0}, {"date": "2017-01-20", "close": 36.16, "volume": 439423.0}, {"date": "2017-01-23", "close": 36.3, "volume": 453923.0}, {"date": "2017-01-24", "close": 36.95, "volume": 423549.0}, {"date": "2017-01-25", "close": 37.71, "volume": 686742.0}, {"date": "2017-01-26", "close": 37.24, "volume": 544710.0}, {"date": "2017-01-27", "close": 37.01, "volume": 409372.0}, {"date": "2017-01-30", "close": 36.99, "volume": 1142147.0}, {"date": "2017-01-31", "close": 37.07, "volume": 777977.0}, {"date": "2017-02-01", "close": 36.72, "volume": 1514431.0}, {"date": "2017-02-02", "close": 36.13, "volume": 1412023.0}, {"date": "2017-02-03", "close": 37.35, "volume": 1704293.0}, {"date": "2017-02-06", "close": 36.68, "volume": 712079.0}, {"date": "2017-02-07", "close": 36.57, "volume": 865912.0}, {"date": "2017-02-08", "close": 37.2, "volume": 735844.0}, {"date": "2017-02-09", "close": 36.99, "volume": 627163.0}, {"date": "2017-02-10", "close": 37.63, "volume": 1516106.0}, {"date": "2017-02-13", "close": 37.42, "volume": 404338.0}, {"date": "2017-02-14", "close": 37.45, "volume": 512556.0}, {"date": "2017-02-15", "close": 38.1, "volume": 960939.0}, {"date": "2017-02-16", "close": 38.22, "volume": 831177.0}, {"date": "2017-02-17", "close": 37.92, "volume": 1050447.0}, {"date": "2017-02-21", "close": 38.04, "volume": 582640.0}, {"date": "2017-02-22", "close": 38.12, "volume": 480120.0}, {"date": "2017-02-23", "close": 37.76, "volume": 463694.0}, {"date": "2017-02-24", "close": 37.55, "volume": 626374.0}, {"date": "2017-02-27", "close": 37.61, "volume": 462136.0}, {"date": "2017-02-28", "close": 37.6, "volume": 905819.0}, {"date": "2017-03-01", "close": 38.03, "volume": 1136656.0}, {"date": "2017-03-02", "close": 37.92, "volume": 647537.0}, {"date": "2017-03-03", "close": 38.28, "volume": 623517.0}, {"date": "2017-03-06", "close": 37.93, "volume": 829637.0}, {"date": "2017-03-07", "close": 37.9, "volume": 519727.0}, {"date": "2017-03-08", "close": 37.9, "volume": 360888.0}, {"date": "2017-03-09", "close": 38.02, "volume": 361998.0}, {"date": "2017-03-10", "close": 38.86, "volume": 781090.0}, {"date": "2017-03-13", "close": 38.44, "volume": 505673.0}, {"date": "2017-03-14", "close": 38.3, "volume": 411687.0}, {"date": "2017-03-15", "close": 39.06, "volume": 642659.0}, {"date": "2017-03-16", "close": 39.12, "volume": 404502.0}, {"date": "2017-03-17", "close": 39.02, "volume": 1244888.0}, {"date": "2017-03-20", "close": 38.75, "volume": 682164.0}, {"date": "2017-03-21", "close": 36.61, "volume": 1103701.0}, {"date": "2017-03-22", "close": 36.17, "volume": 959504.0}, {"date": "2017-03-23", "close": 37.2, "volume": 9991170.0}, {"date": "2017-03-24", "close": 36.81, "volume": 1016072.0}, {"date": "2017-03-27", "close": 36.52, "volume": 989697.0}, {"date": "2017-03-28", "close": 36.72, "volume": 647428.0}, {"date": "2017-03-29", "close": 36.37, "volume": 777123.0}, {"date": "2017-03-30", "close": 36.59, "volume": 587751.0}, {"date": "2017-03-31", "close": 36.14, "volume": 1044724.0}, {"date": "2017-04-03", "close": 36.2, "volume": 836035.0}, {"date": "2017-04-04", "close": 36.24, "volume": 1113211.0}, {"date": "2017-04-05", "close": 36.26, "volume": 1494944.0}, {"date": "2017-04-06", "close": 36.44, "volume": 617545.0}, {"date": "2017-04-07", "close": 35.94, "volume": 736024.0}, {"date": "2017-04-10", "close": 35.69, "volume": 717578.0}, {"date": "2017-04-11", "close": 35.79, "volume": 794763.0}, {"date": "2017-04-12", "close": 35.38, "volume": 850073.0}, {"date": "2017-04-13", "close": 35.3, "volume": 778263.0}, {"date": "2017-04-17", "close": 35.95, "volume": 639154.0}, {"date": "2017-04-18", "close": 35.77, "volume": 742171.0}, {"date": "2017-04-19", "close": 36.62, "volume": 931828.0}, {"date": "2017-04-20", "close": 36.7, "volume": 832142.0}, {"date": "2017-04-21", "close": 35.88, "volume": 627543.0}, {"date": "2017-04-24", "close": 37.01, "volume": 1303388.0}, {"date": "2017-04-25", "close": 37.75, "volume": 693682.0}, {"date": "2017-04-26", "close": 37.85, "volume": 624020.0}, {"date": "2017-04-27", "close": 37.98, "volume": 609317.0}, {"date": "2017-04-28", "close": 37.43, "volume": 988281.0}, {"date": "2017-05-01", "close": 37.77, "volume": 415784.0}, {"date": "2017-05-02", "close": 37.88, "volume": 643360.0}, {"date": "2017-05-03", "close": 38.14, "volume": 985820.0}, {"date": "2017-05-04", "close": 38.45, "volume": 634909.0}, {"date": "2017-05-05", "close": 38.92, "volume": 731444.0}, {"date": "2017-05-08", "close": 39.04, "volume": 638425.0}, {"date": "2017-05-09", "close": 39.13, "volume": 523628.0}, {"date": "2017-05-10", "close": 39.21, "volume": 501024.0}, {"date": "2017-05-11", "close": 39.08, "volume": 399674.0}, {"date": "2017-05-12", "close": 38.98, "volume": 440215.0}, {"date": "2017-05-15", "close": 39.23, "volume": 478931.0}, {"date": "2017-05-16", "close": 39.08, "volume": 523190.0}, {"date": "2017-05-17", "close": 37.84, "volume": 1068461.0}, {"date": "2017-05-18", "close": 37.45, "volume": 830525.0}, {"date": "2017-05-19", "close": 37.49, "volume": 764216.0}, {"date": "2017-05-22", "close": 37.64, "volume": 813547.0}, {"date": "2017-05-23", "close": 37.56, "volume": 362541.0}, {"date": "2017-05-24", "close": 38.07, "volume": 732174.0}, {"date": "2017-05-25", "close": 38.24, "volume": 424273.0}, {"date": "2017-05-26", "close": 38.36, "volume": 491626.0}, {"date": "2017-05-30", "close": 39.1, "volume": 788433.0}, {"date": "2017-05-31", "close": 38.64, "volume": 781924.0}, {"date": "2017-06-01", "close": 39.08, "volume": 1284778.0}, {"date": "2017-06-02", "close": 39.76, "volume": 1473354.0}, {"date": "2017-06-05", "close": 39.92, "volume": 727165.0}, {"date": "2017-06-06", "close": 40.25, "volume": 1945685.0}, {"date": "2017-06-07", "close": 38.62, "volume": 3193176.0}, {"date": "2017-06-08", "close": 38.3, "volume": 1446520.0}, {"date": "2017-06-09", "close": 37.64, "volume": 1508869.0}, {"date": "2017-06-12", "close": 37.0, "volume": 1294451.0}, {"date": "2017-06-13", "close": 36.6, "volume": 1096611.0}, {"date": "2017-06-14", "close": 36.34, "volume": 865541.0}, {"date": "2017-06-15", "close": 36.53, "volume": 1401605.0}, {"date": "2017-06-16", "close": 37.98, "volume": 3014568.0}, {"date": "2017-06-19", "close": 37.99, "volume": 1133151.0}, {"date": "2017-06-20", "close": 37.95, "volume": 1334151.0}, {"date": "2017-06-21", "close": 37.85, "volume": 1183179.0}, {"date": "2017-06-22", "close": 38.1, "volume": 1545583.0}, {"date": "2017-06-23", "close": 38.28, "volume": 2239920.0}, {"date": "2017-06-26", "close": 38.17, "volume": 904133.0}, {"date": "2017-06-27", "close": 38.33, "volume": 1697796.0}, {"date": "2017-06-28", "close": 38.96, "volume": 2516787.0}, {"date": "2017-06-29", "close": 38.6, "volume": 2745841.0}, {"date": "2017-06-30", "close": 38.93, "volume": 1799322.0}, {"date": "2017-07-03", "close": 38.71, "volume": 669942.0}, {"date": "2017-07-05", "close": 39.15, "volume": 1188517.0}, {"date": "2017-07-06", "close": 38.69, "volume": 1678076.0}, {"date": "2017-07-07", "close": 40.07, "volume": 1653000.0}, {"date": "2017-07-10", "close": 40.49, "volume": 1543757.0}, {"date": "2017-07-11", "close": 40.34, "volume": 1477211.0}, {"date": "2017-07-12", "close": 40.95, "volume": 921487.0}, {"date": "2017-07-13", "close": 41.32, "volume": 961686.0}, {"date": "2017-07-14", "close": 41.61, "volume": 779398.0}, {"date": "2017-07-17", "close": 41.95, "volume": 1480911.0}, {"date": "2017-07-18", "close": 41.7, "volume": 970715.0}, {"date": "2017-07-19", "close": 41.94, "volume": 1064156.0}, {"date": "2017-07-20", "close": 41.8, "volume": 545861.0}, {"date": "2017-07-21", "close": 41.97, "volume": 549404.0}, {"date": "2017-07-24", "close": 42.5, "volume": 890069.0}, {"date": "2017-07-25", "close": 42.83, "volume": 1054565.0}, {"date": "2017-07-26", "close": 42.53, "volume": 348086.0}, {"date": "2017-07-27", "close": 42.22, "volume": 551151.0}, {"date": "2017-07-28", "close": 41.92, "volume": 392445.0}, {"date": "2017-07-31", "close": 41.59, "volume": 466052.0}, {"date": "2017-08-01", "close": 41.99, "volume": 595375.0}, {"date": "2017-08-02", "close": 41.69, "volume": 692582.0}, {"date": "2017-08-03", "close": 41.65, "volume": 365526.0}, {"date": "2017-08-04", "close": 41.88, "volume": 481516.0}, {"date": "2017-08-07", "close": 42.84, "volume": 1095014.0}, {"date": "2017-08-08", "close": 42.75, "volume": 723779.0}, {"date": "2017-08-09", "close": 42.29, "volume": 343961.0}, {"date": "2017-08-10", "close": 41.25, "volume": 422840.0}, {"date": "2017-08-11", "close": 41.49, "volume": 375826.0}, {"date": "2017-08-14", "close": 41.78, "volume": 390713.0}, {"date": "2017-08-15", "close": 41.58, "volume": 432771.0}, {"date": "2017-08-16", "close": 41.79, "volume": 640559.0}, {"date": "2017-08-17", "close": 40.83, "volume": 397359.0}, {"date": "2017-08-18", "close": 40.39, "volume": 714385.0}, {"date": "2017-08-21", "close": 39.92, "volume": 769376.0}, {"date": "2017-08-22", "close": 40.29, "volume": 884631.0}, {"date": "2017-08-23", "close": 39.43, "volume": 2017585.0}, {"date": "2017-08-24", "close": 39.76, "volume": 1071916.0}, {"date": "2017-08-25", "close": 39.82, "volume": 917523.0}, {"date": "2017-08-28", "close": 39.86, "volume": 1168226.0}, {"date": "2017-08-29", "close": 39.45, "volume": 733505.0}, {"date": "2017-08-30", "close": 40.2, "volume": 872561.0}, {"date": "2017-08-31", "close": 40.86, "volume": 1713487.0}, {"date": "2017-09-01", "close": 40.55, "volume": 1257762.0}, {"date": "2017-09-05", "close": 39.97, "volume": 690821.0}, {"date": "2017-09-06", "close": 40.11, "volume": 477357.0}, {"date": "2017-09-07", "close": 40.08, "volume": 675811.0}, {"date": "2017-09-08", "close": 39.62, "volume": 551295.0}, {"date": "2017-09-11", "close": 39.99, "volume": 704022.0}, {"date": "2017-09-12", "close": 40.6, "volume": 520114.0}, {"date": "2017-09-13", "close": 40.7, "volume": 698554.0}, {"date": "2017-09-14", "close": 40.95, "volume": 677298.0}, {"date": "2017-09-15", "close": 41.37, "volume": 1329814.0}, {"date": "2017-09-18", "close": 41.62, "volume": 421089.0}, {"date": "2017-09-19", "close": 41.33, "volume": 1216160.0}, {"date": "2017-09-20", "close": 40.58, "volume": 521427.0}, {"date": "2017-09-21", "close": 40.59, "volume": 576517.0}, {"date": "2017-09-22", "close": 40.5, "volume": 312905.0}, {"date": "2017-09-25", "close": 39.95, "volume": 771257.0}, {"date": "2017-09-26", "close": 39.76, "volume": 509774.0}, {"date": "2017-09-27", "close": 40.84, "volume": 535589.0}, {"date": "2017-09-28", "close": 41.37, "volume": 581888.0}, {"date": "2017-09-29", "close": 41.66, "volume": 771371.0}, {"date": "2017-10-02", "close": 42.21, "volume": 688424.0}, {"date": "2017-10-03", "close": 42.25, "volume": 733031.0}, {"date": "2017-10-04", "close": 42.55, "volume": 1436002.0}, {"date": "2017-10-05", "close": 42.01, "volume": 478314.0}, {"date": "2017-10-06", "close": 41.8, "volume": 489905.0}, {"date": "2017-10-09", "close": 41.76, "volume": 349795.0}, {"date": "2017-10-10", "close": 42.17, "volume": 404670.0}, {"date": "2017-10-11", "close": 42.37, "volume": 344362.0}, {"date": "2017-10-12", "close": 42.53, "volume": 378250.0}, {"date": "2017-10-13", "close": 42.72, "volume": 492413.0}, {"date": "2017-10-16", "close": 42.5, "volume": 676622.0}, {"date": "2017-10-17", "close": 42.5, "volume": 841716.0}, {"date": "2017-10-18", "close": 42.85, "volume": 455670.0}, {"date": "2017-10-19", "close": 42.75, "volume": 292352.0}, {"date": "2017-10-20", "close": 42.86, "volume": 436917.0}, {"date": "2017-10-23", "close": 42.53, "volume": 314608.0}, {"date": "2017-10-24", "close": 42.99, "volume": 355007.0}, {"date": "2017-10-25", "close": 43.07, "volume": 806884.0}, {"date": "2017-10-26", "close": 42.99, "volume": 631201.0}, {"date": "2017-10-27", "close": 44.29, "volume": 854362.0}, {"date": "2017-10-30", "close": 44.25, "volume": 789039.0}, {"date": "2017-10-31", "close": 44.67, "volume": 759891.0}, {"date": "2017-11-01", "close": 44.57, "volume": 519550.0}, {"date": "2017-11-02", "close": 44.36, "volume": 578862.0}, {"date": "2017-11-03", "close": 44.78, "volume": 821626.0}, {"date": "2017-11-06", "close": 45.08, "volume": 700795.0}, {"date": "2017-11-07", "close": 45.41, "volume": 827484.0}, {"date": "2017-11-08", "close": 45.39, "volume": 830352.0}, {"date": "2017-11-09", "close": 44.48, "volume": 517307.0}, {"date": "2017-11-10", "close": 44.56, "volume": 417798.0}, {"date": "2017-11-13", "close": 44.32, "volume": 883874.0}, {"date": "2017-11-14", "close": 44.0, "volume": 456405.0}, {"date": "2017-11-15", "close": 43.58, "volume": 527393.0}, {"date": "2017-11-16", "close": 43.9, "volume": 549927.0}, {"date": "2017-11-17", "close": 43.62, "volume": 435252.0}, {"date": "2017-11-20", "close": 44.01, "volume": 997226.0}, {"date": "2017-11-21", "close": 45.15, "volume": 578608.0}, {"date": "2017-11-22", "close": 45.19, "volume": 379761.0}, {"date": "2017-11-24", "close": 45.34, "volume": 154017.0}, {"date": "2017-11-27", "close": 44.88, "volume": 694182.0}, {"date": "2017-11-28", "close": 44.71, "volume": 1309094.0}, {"date": "2017-11-29", "close": 43.1, "volume": 921295.0}, {"date": "2017-11-30", "close": 43.5, "volume": 1440558.0}, {"date": "2017-12-01", "close": 43.46, "volume": 584536.0}, {"date": "2017-12-04", "close": 41.9, "volume": 787715.0}, {"date": "2017-12-05", "close": 42.19, "volume": 949127.0}, {"date": "2017-12-06", "close": 42.08, "volume": 1149851.0}, {"date": "2017-12-07", "close": 42.72, "volume": 2120724.0}, {"date": "2017-12-08", "close": 43.35, "volume": 1803312.0}, {"date": "2017-12-11", "close": 42.23, "volume": 800477.0}, {"date": "2017-12-12", "close": 42.03, "volume": 720844.0}, {"date": "2017-12-13", "close": 41.82, "volume": 606285.0}, {"date": "2017-12-14", "close": 42.23, "volume": 1227478.0}, {"date": "2017-12-15", "close": 42.68, "volume": 1652852.0}, {"date": "2017-12-18", "close": 43.05, "volume": 600146.0}, {"date": "2017-12-19", "close": 43.0, "volume": 740683.0}, {"date": "2017-12-20", "close": 42.93, "volume": 490595.0}, {"date": "2017-12-21", "close": 42.62, "volume": 554213.0}, {"date": "2017-12-22", "close": 42.07, "volume": 443956.0}, {"date": "2017-12-26", "close": 41.6, "volume": 237826.0}, {"date": "2017-12-27", "close": 41.54, "volume": 338069.0}, {"date": "2017-12-28", "close": 42.18, "volume": 580899.0}, {"date": "2017-12-29", "close": 41.6, "volume": 634428.0}, {"date": "2018-01-02", "close": 42.15, "volume": 656049.0}, {"date": "2018-01-03", "close": 42.75, "volume": 606847.0}, {"date": "2018-01-04", "close": 42.96, "volume": 779297.0}, {"date": "2018-01-05", "close": 43.92, "volume": 1200473.0}, {"date": "2018-01-08", "close": 44.57, "volume": 869836.0}, {"date": "2018-01-09", "close": 45.15, "volume": 1105385.0}, {"date": "2018-01-10", "close": 44.34, "volume": 846446.0}, {"date": "2018-01-11", "close": 44.92, "volume": 482328.0}, {"date": "2018-01-12", "close": 44.82, "volume": 505320.0}, {"date": "2018-01-16", "close": 44.75, "volume": 688529.0}, {"date": "2018-01-17", "close": 46.01, "volume": 752719.0}, {"date": "2018-01-18", "close": 45.77, "volume": 450760.0}, {"date": "2018-01-19", "close": 46.33, "volume": 719873.0}, {"date": "2018-01-22", "close": 46.48, "volume": 549840.0}, {"date": "2018-01-23", "close": 46.55, "volume": 759783.0}, {"date": "2018-01-24", "close": 46.03, "volume": 780146.0}, {"date": "2018-01-25", "close": 45.74, "volume": 414813.0}, {"date": "2018-01-26", "close": 46.58, "volume": 395406.0}, {"date": "2018-01-29", "close": 47.65, "volume": 1222076.0}, {"date": "2018-01-30", "close": 47.2, "volume": 997757.0}, {"date": "2018-01-31", "close": 46.72, "volume": 799820.0}, {"date": "2018-02-01", "close": 47.15, "volume": 628174.0}, {"date": "2018-02-02", "close": 46.38, "volume": 561602.0}, {"date": "2018-02-05", "close": 44.84, "volume": 974390.0}, {"date": "2018-02-06", "close": 45.15, "volume": 1114228.0}, {"date": "2018-02-07", "close": 45.23, "volume": 985213.0}, {"date": "2018-02-08", "close": 43.81, "volume": 787675.0}, {"date": "2018-02-09", "close": 43.26, "volume": 992451.0}, {"date": "2018-02-12", "close": 44.03, "volume": 573761.0}, {"date": "2018-02-13", "close": 44.47, "volume": 433519.0}, {"date": "2018-02-14", "close": 45.37, "volume": 623479.0}, {"date": "2018-02-15", "close": 45.98, "volume": 548199.0}, {"date": "2018-02-16", "close": 45.87, "volume": 258363.0}, {"date": "2018-02-20", "close": 45.7, "volume": 403075.0}, {"date": "2018-02-21", "close": 45.57, "volume": 394436.0}, {"date": "2018-02-22", "close": 45.57, "volume": 604549.0}, {"date": "2018-02-23", "close": 46.29, "volume": 580699.0}, {"date": "2018-02-26", "close": 47.75, "volume": 819283.0}, {"date": "2018-02-27", "close": 47.43, "volume": 1150575.0}, {"date": "2018-02-28", "close": 47.01, "volume": 647823.0}, {"date": "2018-03-01", "close": 46.58, "volume": 800974.0}, {"date": "2018-03-02", "close": 49.42, "volume": 2951274.0}, {"date": "2018-03-05", "close": 50.54, "volume": 1894380.0}, {"date": "2018-03-06", "close": 52.55, "volume": 2283051.0}, {"date": "2018-03-07", "close": 52.61, "volume": 1811342.0}, {"date": "2018-03-08", "close": 52.59, "volume": 928832.0}, {"date": "2018-03-09", "close": 54.07, "volume": 1178524.0}, {"date": "2018-03-12", "close": 54.62, "volume": 919424.0}, {"date": "2018-03-13", "close": 53.87, "volume": 670119.0}, {"date": "2018-03-14", "close": 53.58, "volume": 966369.0}, {"date": "2018-03-15", "close": 53.38, "volume": 1044703.0}, {"date": "2018-03-16", "close": 53.39, "volume": 2121894.0}, {"date": "2018-03-19", "close": 52.69, "volume": 809224.0}, {"date": "2018-03-20", "close": 52.7, "volume": 811778.0}, {"date": "2018-03-21", "close": 53.16, "volume": 1246406.0}, {"date": "2018-03-22", "close": 51.89, "volume": 691158.0}, {"date": "2018-03-23", "close": 50.81, "volume": 654007.0}, {"date": "2018-03-26", "close": 52.19, "volume": 704159.0}, {"date": "2018-03-27", "close": 51.34, "volume": 843306.0}, {"date": "2018-03-28", "close": 51.23, "volume": 795359.0}, {"date": "2018-03-29", "close": 52.39, "volume": 602116.0}, {"date": "2018-04-02", "close": 51.14, "volume": 771154.0}, {"date": "2018-04-03", "close": 51.63, "volume": 966316.0}, {"date": "2018-04-04", "close": 52.02, "volume": 767169.0}, {"date": "2018-04-05", "close": 52.05, "volume": 664954.0}, {"date": "2018-04-06", "close": 50.57, "volume": 758174.0}, {"date": "2018-04-09", "close": 51.29, "volume": 681493.0}, {"date": "2018-04-10", "close": 52.83, "volume": 909849.0}, {"date": "2018-04-11", "close": 53.11, "volume": 673569.0}, {"date": "2018-04-12", "close": 53.84, "volume": 795427.0}, {"date": "2018-04-13", "close": 53.89, "volume": 1198610.0}, {"date": "2018-04-16", "close": 53.8, "volume": 849403.0}, {"date": "2018-04-17", "close": 54.51, "volume": 734189.0}, {"date": "2018-04-18", "close": 54.57, "volume": 592419.0}, {"date": "2018-04-19", "close": 54.11, "volume": 543402.0}, {"date": "2018-04-20", "close": 53.56, "volume": 616662.0}, {"date": "2018-04-23", "close": 54.23, "volume": 910040.0}, {"date": "2018-04-24", "close": 53.61, "volume": 554508.0}, {"date": "2018-04-25", "close": 53.53, "volume": 683140.0}, {"date": "2018-04-26", "close": 53.79, "volume": 561693.0}, {"date": "2018-04-27", "close": 52.32, "volume": 1460878.0}, {"date": "2018-04-30", "close": 51.68, "volume": 1735913.0}, {"date": "2018-05-01", "close": 51.35, "volume": 1757393.0}, {"date": "2018-05-02", "close": 51.21, "volume": 1733987.0}, {"date": "2018-05-03", "close": 51.63, "volume": 1155447.0}, {"date": "2018-05-04", "close": 52.43, "volume": 1048266.0}, {"date": "2018-05-07", "close": 52.24, "volume": 790361.0}, {"date": "2018-05-08", "close": 52.73, "volume": 764645.0}, {"date": "2018-05-09", "close": 53.15, "volume": 754695.0}, {"date": "2018-05-10", "close": 53.09, "volume": 890766.0}, {"date": "2018-05-11", "close": 53.64, "volume": 1800550.0}, {"date": "2018-05-14", "close": 53.41, "volume": 1428548.0}, {"date": "2018-05-15", "close": 53.45, "volume": 1730910.0}, {"date": "2018-05-16", "close": 53.53, "volume": 1066296.0}, {"date": "2018-05-17", "close": 53.76, "volume": 979549.0}, {"date": "2018-05-18", "close": 53.83, "volume": 930040.0}, {"date": "2018-05-21", "close": 54.0, "volume": 891367.0}, {"date": "2018-05-22", "close": 53.83, "volume": 710593.0}, {"date": "2018-05-23", "close": 53.59, "volume": 1114045.0}, {"date": "2018-05-24", "close": 53.44, "volume": 1201110.0}, {"date": "2018-05-25", "close": 53.3, "volume": 943086.0}, {"date": "2018-05-29", "close": 53.03, "volume": 1315654.0}, {"date": "2018-05-30", "close": 52.99, "volume": 2801149.0}, {"date": "2018-05-31", "close": 58.74, "volume": 14763650.0}, {"date": "2018-06-01", "close": 59.81, "volume": 3214233.0}, {"date": "2018-06-04", "close": 61.11, "volume": 2462859.0}, {"date": "2018-06-05", "close": 61.36, "volume": 1148562.0}, {"date": "2018-06-06", "close": 61.92, "volume": 1561673.0}, {"date": "2018-06-07", "close": 60.4, "volume": 1465993.0}, {"date": "2018-06-08", "close": 60.99, "volume": 981830.0}, {"date": "2018-06-11", "close": 61.69, "volume": 646561.0}, {"date": "2018-06-12", "close": 61.6, "volume": 712153.0}, {"date": "2018-06-13", "close": 61.4, "volume": 1921040.0}, {"date": "2018-06-14", "close": 61.22, "volume": 1275345.0}, {"date": "2018-06-15", "close": 61.23, "volume": 2147410.0}, {"date": "2018-06-18", "close": 61.5, "volume": 779471.0}, {"date": "2018-06-19", "close": 61.24, "volume": 1179657.0}, {"date": "2018-06-20", "close": 60.98, "volume": 800234.0}, {"date": "2018-06-21", "close": 60.53, "volume": 892578.0}, {"date": "2018-06-22", "close": 60.1, "volume": 1384042.0}, {"date": "2018-06-25", "close": 58.74, "volume": 962517.0}, {"date": "2018-06-26", "close": 59.36, "volume": 1013779.0}, {"date": "2018-06-27", "close": 58.55, "volume": 682313.0}, {"date": "2018-06-28", "close": 59.07, "volume": 762059.0}, {"date": "2018-06-29", "close": 59.03, "volume": 868953.0}, {"date": "2018-07-02", "close": 59.68, "volume": 648126.0}, {"date": "2018-07-03", "close": 59.45, "volume": 461827.0}, {"date": "2018-07-05", "close": 59.5, "volume": 774099.0}, {"date": "2018-07-06", "close": 59.83, "volume": 685992.0}, {"date": "2018-07-09", "close": 60.14, "volume": 981962.0}, {"date": "2018-07-10", "close": 60.42, "volume": 606686.0}, {"date": "2018-07-11", "close": 59.74, "volume": 1116398.0}, {"date": "2018-07-12", "close": 60.08, "volume": 792030.0}, {"date": "2018-07-13", "close": 59.97, "volume": 489172.0}, {"date": "2018-07-16", "close": 59.62, "volume": 446480.0}, {"date": "2018-07-17", "close": 60.3, "volume": 290541.0}, {"date": "2018-07-18", "close": 60.71, "volume": 454598.0}, {"date": "2018-07-19", "close": 60.92, "volume": 679876.0}, {"date": "2018-07-20", "close": 60.59, "volume": 424757.0}, {"date": "2018-07-23", "close": 59.61, "volume": 768769.0}, {"date": "2018-07-24", "close": 59.16, "volume": 525948.0}, {"date": "2018-07-25", "close": 59.63, "volume": 966752.0}, {"date": "2018-07-26", "close": 60.41, "volume": 898530.0}, {"date": "2018-07-27", "close": 59.16, "volume": 560128.0}, {"date": "2018-07-30", "close": 57.46, "volume": 846844.0}, {"date": "2018-07-31", "close": 58.0, "volume": 830005.0}, {"date": "2018-08-01", "close": 58.74, "volume": 657846.0}, {"date": "2018-08-02", "close": 59.69, "volume": 624812.0}, {"date": "2018-08-03", "close": 59.31, "volume": 664697.0}, {"date": "2018-08-06", "close": 60.13, "volume": 685350.0}, {"date": "2018-08-07", "close": 60.39, "volume": 591742.0}, {"date": "2018-08-08", "close": 60.46, "volume": 495256.0}, {"date": "2018-08-09", "close": 60.25, "volume": 884743.0}, {"date": "2018-08-10", "close": 59.93, "volume": 546835.0}, {"date": "2018-08-13", "close": 59.79, "volume": 999544.0}, {"date": "2018-08-14", "close": 60.49, "volume": 1262017.0}, {"date": "2018-08-15", "close": 58.93, "volume": 1462211.0}, {"date": "2018-08-16", "close": 59.64, "volume": 1152695.0}, {"date": "2018-08-17", "close": 59.82, "volume": 830560.0}, {"date": "2018-08-20", "close": 60.19, "volume": 1299188.0}, {"date": "2018-08-21", "close": 60.44, "volume": 1371614.0}, {"date": "2018-08-22", "close": 64.17, "volume": 4868965.0}, {"date": "2018-08-23", "close": 62.97, "volume": 1743053.0}, {"date": "2018-08-24", "close": 62.89, "volume": 1716900.0}, {"date": "2018-08-27", "close": 64.52, "volume": 1001903.0}, {"date": "2018-08-28", "close": 64.11, "volume": 906307.0}, {"date": "2018-08-29", "close": 64.45, "volume": 608945.0}, {"date": "2018-08-30", "close": 64.32, "volume": 799676.0}, {"date": "2018-08-31", "close": 64.89, "volume": 742992.0}, {"date": "2018-09-04", "close": 65.48, "volume": 1160131.0}, {"date": "2018-09-05", "close": 65.55, "volume": 1376705.0}, {"date": "2018-09-06", "close": 65.74, "volume": 960736.0}, {"date": "2018-09-07", "close": 65.65, "volume": 841486.0}, {"date": "2018-09-10", "close": 66.09, "volume": 753333.0}, {"date": "2018-09-11", "close": 66.5, "volume": 667923.0}, {"date": "2018-09-12", "close": 66.13, "volume": 1051578.0}, {"date": "2018-09-13", "close": 66.4, "volume": 1088088.0}, {"date": "2018-09-14", "close": 65.8, "volume": 1168303.0}, {"date": "2018-09-17", "close": 64.14, "volume": 857927.0}, {"date": "2018-09-18", "close": 65.2, "volume": 1399242.0}, {"date": "2018-09-19", "close": 64.93, "volume": 1382266.0}, {"date": "2018-09-20", "close": 64.86, "volume": 1479894.0}, {"date": "2018-09-21", "close": 64.63, "volume": 1815502.0}, {"date": "2018-09-24", "close": 64.91, "volume": 1855110.0}, {"date": "2018-09-25", "close": 65.51, "volume": 1222081.0}, {"date": "2018-09-26", "close": 64.95, "volume": 696786.0}, {"date": "2018-09-27", "close": 65.65, "volume": 817017.0}, {"date": "2018-09-28", "close": 66.28, "volume": 1161896.0}, {"date": "2018-10-01", "close": 66.11, "volume": 920461.0}, {"date": "2018-10-02", "close": 65.79, "volume": 748882.0}, {"date": "2018-10-03", "close": 66.11, "volume": 549318.0}, {"date": "2018-10-04", "close": 65.49, "volume": 1332650.0}, {"date": "2018-10-05", "close": 65.2, "volume": 1233689.0}, {"date": "2018-10-08", "close": 63.97, "volume": 587259.0}, {"date": "2018-10-09", "close": 64.46, "volume": 767901.0}, {"date": "2018-10-10", "close": 61.39, "volume": 1212098.0}, {"date": "2018-10-11", "close": 60.44, "volume": 1049791.0}, {"date": "2018-10-12", "close": 62.02, "volume": 1418813.0}, {"date": "2018-10-15", "close": 61.47, "volume": 788115.0}, {"date": "2018-10-16", "close": 63.08, "volume": 1670845.0}, {"date": "2018-10-17", "close": 63.23, "volume": 1657282.0}, {"date": "2018-10-18", "close": 63.07, "volume": 1052062.0}, {"date": "2018-10-19", "close": 61.78, "volume": 888253.0}, {"date": "2018-10-22", "close": 61.94, "volume": 921245.0}, {"date": "2018-10-23", "close": 61.61, "volume": 684178.0}, {"date": "2018-10-24", "close": 58.49, "volume": 890810.0}, {"date": "2018-10-25", "close": 59.38, "volume": 1512978.0}, {"date": "2018-10-26", "close": 58.53, "volume": 1059284.0}, {"date": "2018-10-29", "close": 56.51, "volume": 813905.0}, {"date": "2018-10-30", "close": 57.13, "volume": 1086502.0}, {"date": "2018-10-31", "close": 57.08, "volume": 5369667.0}, {"date": "2018-11-01", "close": 57.56, "volume": 3595780.0}, {"date": "2018-11-02", "close": 57.18, "volume": 2954182.0}, {"date": "2018-11-05", "close": 58.34, "volume": 47653400.0}, {"date": "2018-11-06", "close": 58.7, "volume": 2635631.0}, {"date": "2018-11-07", "close": 60.67, "volume": 2928587.0}, {"date": "2018-11-08", "close": 60.81, "volume": 1607068.0}, {"date": "2018-11-09", "close": 59.19, "volume": 1991952.0}, {"date": "2018-11-12", "close": 58.15, "volume": 1414638.0}, {"date": "2018-11-13", "close": 57.85, "volume": 1121679.0}, {"date": "2018-11-14", "close": 57.46, "volume": 1421628.0}, {"date": "2018-11-15", "close": 58.73, "volume": 1207839.0}, {"date": "2018-11-16", "close": 57.99, "volume": 1640902.0}, {"date": "2018-11-19", "close": 55.57, "volume": 2797233.0}, {"date": "2018-11-20", "close": 54.35, "volume": 3040425.0}, {"date": "2018-11-21", "close": 57.33, "volume": 4248233.0}, {"date": "2018-11-23", "close": 56.58, "volume": 818944.0}, {"date": "2018-11-26", "close": 58.53, "volume": 2070619.0}, {"date": "2018-11-27", "close": 59.4, "volume": 2611789.0}, {"date": "2018-11-28", "close": 61.5, "volume": 1822651.0}, {"date": "2018-11-29", "close": 61.52, "volume": 1702817.0}, {"date": "2018-11-30", "close": 61.82, "volume": 1765128.0}, {"date": "2018-12-03", "close": 62.41, "volume": 1229016.0}, {"date": "2018-12-04", "close": 60.98, "volume": 1427344.0}, {"date": "2018-12-06", "close": 60.71, "volume": 1446636.0}, {"date": "2018-12-07", "close": 58.68, "volume": 1296038.0}, {"date": "2018-12-10", "close": 59.61, "volume": 1128331.0}, {"date": "2018-12-11", "close": 59.53, "volume": 968011.0}, {"date": "2018-12-12", "close": 60.67, "volume": 1270076.0}, {"date": "2018-12-13", "close": 60.62, "volume": 1496376.0}, {"date": "2018-12-14", "close": 61.49, "volume": 2596386.0}, {"date": "2018-12-17", "close": 59.9, "volume": 1914563.0}, {"date": "2018-12-18", "close": 60.72, "volume": 2016057.0}, {"date": "2018-12-19", "close": 60.07, "volume": 2162383.0}, {"date": "2018-12-20", "close": 58.57, "volume": 1797690.0}, {"date": "2018-12-21", "close": 57.13, "volume": 3158067.0}, {"date": "2018-12-24", "close": 56.04, "volume": 779707.0}, {"date": "2018-12-26", "close": 58.7, "volume": 1025584.0}, {"date": "2018-12-27", "close": 59.45, "volume": 1058304.0}, {"date": "2018-12-28", "close": 60.13, "volume": 1074403.0}, {"date": "2018-12-31", "close": 62.08, "volume": 1547120.0}, {"date": "2019-01-02", "close": 61.42, "volume": 1021035.0}, {"date": "2019-01-03", "close": 58.32, "volume": 1212648.0}, {"date": "2019-01-04", "close": 61.95, "volume": 1736418.0}, {"date": "2019-01-07", "close": 64.49, "volume": 2224547.0}, {"date": "2019-01-08", "close": 65.65, "volume": 1448668.0}, {"date": "2019-01-09", "close": 67.07, "volume": 1029158.0}, {"date": "2019-01-10", "close": 67.26, "volume": 1133732.0}, {"date": "2019-01-11", "close": 67.24, "volume": 1168056.0}, {"date": "2019-01-14", "close": 67.31, "volume": 1421919.0}, {"date": "2019-01-15", "close": 68.51, "volume": 1190054.0}, {"date": "2019-01-16", "close": 69.05, "volume": 1511764.0}, {"date": "2019-01-17", "close": 69.22, "volume": 2108029.0}, {"date": "2019-01-18", "close": 69.58, "volume": 2418456.0}, {"date": "2019-01-22", "close": 67.8, "volume": 2474687.0}, {"date": "2019-01-23", "close": 67.62, "volume": 1933943.0}, {"date": "2019-01-24", "close": 70.65, "volume": 3326671.0}, {"date": "2019-01-25", "close": 71.07, "volume": 2493038.0}, {"date": "2019-01-28", "close": 72.29, "volume": 2068548.0}, {"date": "2019-01-29", "close": 71.65, "volume": 1440464.0}, {"date": "2019-01-30", "close": 73.3, "volume": 1683096.0}, {"date": "2019-01-31", "close": 74.02, "volume": 2290386.0}, {"date": "2019-02-01", "close": 75.18, "volume": 3204768.0}, {"date": "2019-02-04", "close": 75.39, "volume": 1568164.0}, {"date": "2019-02-05", "close": 75.64, "volume": 1711221.0}, {"date": "2019-02-06", "close": 77.05, "volume": 1796611.0}, {"date": "2019-02-07", "close": 76.3, "volume": 1124270.0}, {"date": "2019-02-08", "close": 76.86, "volume": 1897245.0}, {"date": "2019-02-11", "close": 78.01, "volume": 1872946.0}, {"date": "2019-02-12", "close": 78.32, "volume": 1892847.0}, {"date": "2019-02-13", "close": 78.9, "volume": 1444481.0}, {"date": "2019-02-14", "close": 79.02, "volume": 2387099.0}, {"date": "2019-02-15", "close": 80.38, "volume": 1694069.0}, {"date": "2019-02-19", "close": 80.66, "volume": 1806521.0}, {"date": "2019-02-20", "close": 81.08, "volume": 1883440.0}, {"date": "2019-02-21", "close": 81.75, "volume": 2873805.0}, {"date": "2019-02-22", "close": 82.46, "volume": 4069116.0}, {"date": "2019-02-25", "close": 83.08, "volume": 2404085.0}, {"date": "2019-02-26", "close": 84.64, "volume": 2138707.0}, {"date": "2019-02-27", "close": 84.82, "volume": 1594840.0}, {"date": "2019-02-28", "close": 84.41, "volume": 1650034.0}, {"date": "2019-03-01", "close": 85.9, "volume": 1678357.0}, {"date": "2019-03-04", "close": 85.23, "volume": 1849980.0}, {"date": "2019-03-05", "close": 85.26, "volume": 1350689.0}, {"date": "2019-03-06", "close": 85.25, "volume": 1967875.0}, {"date": "2019-03-07", "close": 84.58, "volume": 1556507.0}, {"date": "2019-03-08", "close": 83.99, "volume": 957305.0}, {"date": "2019-03-11", "close": 85.0, "volume": 1256982.0}, {"date": "2019-03-12", "close": 84.89, "volume": 1307184.0}, {"date": "2019-03-13", "close": 84.21, "volume": 3057686.0}, {"date": "2019-03-14", "close": 85.33, "volume": 2090381.0}, {"date": "2019-03-15", "close": 85.98, "volume": 3138879.0}, {"date": "2019-03-18", "close": 85.74, "volume": 2442461.0}, {"date": "2019-03-19", "close": 86.29, "volume": 1918010.0}, {"date": "2019-03-20", "close": 86.36, "volume": 1053861.0}, {"date": "2019-03-21", "close": 87.53, "volume": 993825.0}, {"date": "2019-03-22", "close": 84.76, "volume": 1596114.0}, {"date": "2019-03-25", "close": 84.78, "volume": 1306313.0}, {"date": "2019-03-26", "close": 85.36, "volume": 1221159.0}, {"date": "2019-03-27", "close": 85.32, "volume": 1102336.0}, {"date": "2019-03-28", "close": 86.51, "volume": 1447743.0}, {"date": "2019-03-29", "close": 87.2, "volume": 1208483.0}, {"date": "2019-04-01", "close": 89.14, "volume": 1379932.0}, {"date": "2019-04-02", "close": 89.29, "volume": 1471005.0}, {"date": "2019-04-03", "close": 89.99, "volume": 1192540.0}, {"date": "2019-04-04", "close": 88.97, "volume": 1185031.0}, {"date": "2019-04-05", "close": 89.44, "volume": 1045888.0}, {"date": "2019-04-08", "close": 89.85, "volume": 1182906.0}, {"date": "2019-04-09", "close": 90.12, "volume": 1296221.0}, {"date": "2019-04-10", "close": 90.62, "volume": 1048570.0}, {"date": "2019-04-11", "close": 91.37, "volume": 1462674.0}, {"date": "2019-04-12", "close": 91.84, "volume": 1178207.0}, {"date": "2019-04-15", "close": 91.7, "volume": 1305749.0}, {"date": "2019-04-16", "close": 90.52, "volume": 1360087.0}, {"date": "2019-04-17", "close": 88.3, "volume": 2262947.0}, {"date": "2019-04-18", "close": 89.84, "volume": 1339574.0}, {"date": "2019-04-22", "close": 90.59, "volume": 1220432.0}, {"date": "2019-04-23", "close": 92.27, "volume": 1837638.0}, {"date": "2019-04-24", "close": 92.79, "volume": 1467316.0}, {"date": "2019-04-25", "close": 87.74, "volume": 2614071.0}, {"date": "2019-04-26", "close": 85.88, "volume": 4195697.0}, {"date": "2019-04-29", "close": 86.73, "volume": 1745873.0}, {"date": "2019-04-30", "close": 87.03, "volume": 1309817.0}, {"date": "2019-05-01", "close": 85.86, "volume": 1891023.0}, {"date": "2019-05-02", "close": 87.35, "volume": 1303448.0}, {"date": "2019-05-03", "close": 88.18, "volume": 908645.0}, {"date": "2019-05-06", "close": 88.14, "volume": 968123.0}, {"date": "2019-05-07", "close": 86.42, "volume": 1219764.0}, {"date": "2019-05-08", "close": 86.75, "volume": 1177987.0}, {"date": "2019-05-09", "close": 86.3, "volume": 956395.0}, {"date": "2019-05-10", "close": 85.83, "volume": 867003.0}, {"date": "2019-05-13", "close": 82.62, "volume": 1523354.0}, {"date": "2019-05-14", "close": 83.79, "volume": 1512741.0}, {"date": "2019-05-15", "close": 84.41, "volume": 962939.0}, {"date": "2019-05-16", "close": 85.19, "volume": 1169424.0}, {"date": "2019-05-17", "close": 81.86, "volume": 2187236.0}, {"date": "2019-05-20", "close": 74.56, "volume": 4710093.0}, {"date": "2019-05-21", "close": 75.36, "volume": 2392640.0}, {"date": "2019-05-22", "close": 75.76, "volume": 1489476.0}, {"date": "2019-05-23", "close": 73.56, "volume": 2287308.0}, {"date": "2019-05-24", "close": 73.69, "volume": 1231388.0}, {"date": "2019-05-28", "close": 73.13, "volume": 2782318.0}, {"date": "2019-05-29", "close": 71.42, "volume": 2425816.0}, {"date": "2019-05-30", "close": 79.49, "volume": 6986442.0}, {"date": "2019-05-31", "close": 75.13, "volume": 2882502.0}, {"date": "2019-06-03", "close": 74.21, "volume": 3018114.0}, {"date": "2019-06-04", "close": 78.16, "volume": 2413399.0}, {"date": "2019-06-05", "close": 79.08, "volume": 2514136.0}, {"date": "2019-06-06", "close": 79.92, "volume": 2314874.0}, {"date": "2019-06-07", "close": 82.13, "volume": 1954689.0}, {"date": "2019-06-10", "close": 82.36, "volume": 1641566.0}, {"date": "2019-06-11", "close": 83.67, "volume": 2451533.0}, {"date": "2019-06-12", "close": 84.36, "volume": 1424872.0}, {"date": "2019-06-13", "close": 84.83, "volume": 2098167.0}, {"date": "2019-06-14", "close": 83.83, "volume": 1726622.0}, {"date": "2019-06-17", "close": 83.34, "volume": 1331587.0}, {"date": "2019-06-18", "close": 86.0, "volume": 1320030.0}, {"date": "2019-06-19", "close": 86.79, "volume": 1393841.0}, {"date": "2019-06-20", "close": 88.4, "volume": 1863755.0}, {"date": "2019-06-21", "close": 86.42, "volume": 2073556.0}, {"date": "2019-06-24", "close": 86.45, "volume": 1277190.0}, {"date": "2019-06-25", "close": 85.22, "volume": 1404745.0}, {"date": "2019-06-26", "close": 87.23, "volume": 1494020.0}, {"date": "2019-06-27", "close": 87.12, "volume": 1313818.0}, {"date": "2019-06-28", "close": 89.81, "volume": 7289959.0}, {"date": "2019-07-01", "close": 92.83, "volume": 3011390.0}, {"date": "2019-07-02", "close": 90.85, "volume": 2096308.0}, {"date": "2019-07-03", "close": 91.36, "volume": 756465.0}, {"date": "2019-07-05", "close": 91.47, "volume": 1032909.0}, {"date": "2019-07-08", "close": 89.83, "volume": 1162153.0}, {"date": "2019-07-09", "close": 90.05, "volume": 1739832.0}, {"date": "2019-07-10", "close": 88.95, "volume": 1813691.0}, {"date": "2019-07-11", "close": 89.76, "volume": 1345317.0}, {"date": "2019-07-12", "close": 91.37, "volume": 938714.0}, {"date": "2019-07-15", "close": 91.01, "volume": 772025.0}, {"date": "2019-07-16", "close": 89.42, "volume": 815611.0}, {"date": "2019-07-17", "close": 88.22, "volume": 1138968.0}, {"date": "2019-07-18", "close": 87.38, "volume": 916070.0}, {"date": "2019-07-19", "close": 87.46, "volume": 892154.0}, {"date": "2019-07-22", "close": 87.43, "volume": 956220.0}, {"date": "2019-07-23", "close": 88.78, "volume": 665516.0}, {"date": "2019-07-24", "close": 93.71, "volume": 2063516.0}, {"date": "2019-07-25", "close": 90.75, "volume": 1798398.0}, {"date": "2019-07-26", "close": 90.8, "volume": 965315.0}, {"date": "2019-07-29", "close": 90.26, "volume": 572361.0}, {"date": "2019-07-30", "close": 91.21, "volume": 827535.0}, {"date": "2019-07-31", "close": 89.52, "volume": 1431778.0}, {"date": "2019-08-01", "close": 89.59, "volume": 1129529.0}, {"date": "2019-08-02", "close": 88.1, "volume": 1149216.0}, {"date": "2019-08-05", "close": 83.54, "volume": 1454101.0}, {"date": "2019-08-06", "close": 85.88, "volume": 950065.0}, {"date": "2019-08-07", "close": 85.23, "volume": 1054750.0}, {"date": "2019-08-08", "close": 89.26, "volume": 1237195.0}, {"date": "2019-08-09", "close": 87.39, "volume": 1117142.0}, {"date": "2019-08-12", "close": 86.26, "volume": 722213.0}, {"date": "2019-08-13", "close": 88.47, "volume": 1372285.0}, {"date": "2019-08-14", "close": 84.01, "volume": 1595245.0}, {"date": "2019-08-15", "close": 83.34, "volume": 1790489.0}, {"date": "2019-08-16", "close": 85.69, "volume": 966358.0}, {"date": "2019-08-19", "close": 87.37, "volume": 1035584.0}, {"date": "2019-08-20", "close": 87.3, "volume": 2137691.0}, {"date": "2019-08-21", "close": 89.14, "volume": 2499332.0}, {"date": "2019-08-22", "close": 100.35, "volume": 11178650.0}, {"date": "2019-08-23", "close": 93.18, "volume": 5116717.0}, {"date": "2019-08-26", "close": 95.17, "volume": 2643405.0}, {"date": "2019-08-27", "close": 94.51, "volume": 1907846.0}, {"date": "2019-08-28", "close": 96.09, "volume": 1954924.0}, {"date": "2019-08-29", "close": 96.82, "volume": 1521821.0}, {"date": "2019-08-30", "close": 96.86, "volume": 1305155.0}, {"date": "2019-09-03", "close": 94.79, "volume": 1404781.0}, {"date": "2019-09-04", "close": 95.84, "volume": 1223468.0}, {"date": "2019-09-05", "close": 99.3, "volume": 2596064.0}, {"date": "2019-09-06", "close": 98.05, "volume": 1184356.0}, {"date": "2019-09-09", "close": 98.63, "volume": 2065081.0}, {"date": "2019-09-10", "close": 98.44, "volume": 1671360.0}, {"date": "2019-09-11", "close": 98.53, "volume": 1118497.0}, {"date": "2019-09-12", "close": 99.04, "volume": 1334526.0}, {"date": "2019-09-13", "close": 99.58, "volume": 1618949.0}, {"date": "2019-09-16", "close": 98.98, "volume": 847783.0}, {"date": "2019-09-17", "close": 101.38, "volume": 2050048.0}, {"date": "2019-09-18", "close": 101.34, "volume": 1367159.0}, {"date": "2019-09-19", "close": 100.01, "volume": 957311.0}, {"date": "2019-09-20", "close": 98.77, "volume": 2018631.0}, {"date": "2019-09-23", "close": 99.87, "volume": 1167889.0}, {"date": "2019-09-24", "close": 98.1, "volume": 1433174.0}, {"date": "2019-09-25", "close": 99.6, "volume": 846821.0}, {"date": "2019-09-26", "close": 99.28, "volume": 805869.0}, {"date": "2019-09-27", "close": 96.29, "volume": 1378299.0}, {"date": "2019-09-30", "close": 97.25, "volume": 1168705.0}, {"date": "2019-10-01", "close": 95.92, "volume": 1609006.0}, {"date": "2019-10-02", "close": 94.8, "volume": 1465038.0}, {"date": "2019-10-03", "close": 95.46, "volume": 1684403.0}, {"date": "2019-10-04", "close": 96.58, "volume": 903209.0}, {"date": "2019-10-07", "close": 96.21, "volume": 1458274.0}, {"date": "2019-10-08", "close": 91.42, "volume": 2504938.0}, {"date": "2019-10-09", "close": 94.61, "volume": 1695629.0}, {"date": "2019-10-10", "close": 94.43, "volume": 1056451.0}, {"date": "2019-10-11", "close": 95.0, "volume": 1347768.0}, {"date": "2019-10-14", "close": 95.48, "volume": 1180683.0}, {"date": "2019-10-15", "close": 97.73, "volume": 754275.0}, {"date": "2019-10-16", "close": 95.59, "volume": 1006459.0}, {"date": "2019-10-17", "close": 97.04, "volume": 862354.0}, {"date": "2019-10-18", "close": 98.26, "volume": 1818015.0}, {"date": "2019-10-21", "close": 102.97, "volume": 3133185.0}, {"date": "2019-10-22", "close": 102.5, "volume": 1784761.0}, {"date": "2019-10-23", "close": 103.43, "volume": 1479032.0}, {"date": "2019-10-24", "close": 100.73, "volume": 1667956.0}, {"date": "2019-10-25", "close": 101.28, "volume": 916704.0}, {"date": "2019-10-28", "close": 102.43, "volume": 1178751.0}, {"date": "2019-10-29", "close": 104.39, "volume": 1687316.0}, {"date": "2019-10-30", "close": 103.28, "volume": 1386919.0}, {"date": "2019-10-31", "close": 100.91, "volume": 1643750.0}, {"date": "2019-11-01", "close": 101.9, "volume": 1183905.0}, {"date": "2019-11-04", "close": 104.3, "volume": 1000783.0}, {"date": "2019-11-05", "close": 104.12, "volume": 1580568.0}, {"date": "2019-11-06", "close": 103.38, "volume": 1007306.0}, {"date": "2019-11-07", "close": 103.72, "volume": 673292.0}, {"date": "2019-11-08", "close": 105.25, "volume": 737008.0}, {"date": "2019-11-11", "close": 105.62, "volume": 820390.0}, {"date": "2019-11-12", "close": 107.06, "volume": 989838.0}, {"date": "2019-11-13", "close": 106.65, "volume": 992306.0}, {"date": "2019-11-14", "close": 106.83, "volume": 743780.0}, {"date": "2019-11-15", "close": 109.08, "volume": 1223554.0}, {"date": "2019-11-18", "close": 107.37, "volume": 1546481.0}, {"date": "2019-11-19", "close": 108.13, "volume": 769754.0}, {"date": "2019-11-20", "close": 107.51, "volume": 1099932.0}, {"date": "2019-11-21", "close": 105.75, "volume": 1096732.0}, {"date": "2019-11-22", "close": 103.66, "volume": 1857602.0}, {"date": "2019-11-25", "close": 106.3, "volume": 2077570.0}, {"date": "2019-11-26", "close": 105.73, "volume": 2473503.0}, {"date": "2019-11-27", "close": 108.04, "volume": 4266984.0}, {"date": "2019-11-29", "close": 107.03, "volume": 893046.0}, {"date": "2019-12-02", "close": 103.29, "volume": 1594704.0}, {"date": "2019-12-03", "close": 101.74, "volume": 1402310.0}, {"date": "2019-12-04", "close": 103.16, "volume": 1361650.0}, {"date": "2019-12-05", "close": 100.77, "volume": 1675546.0}, {"date": "2019-12-06", "close": 103.2, "volume": 1708456.0}, {"date": "2019-12-09", "close": 101.72, "volume": 1485139.0}, {"date": "2019-12-10", "close": 101.6, "volume": 1164288.0}, {"date": "2019-12-11", "close": 103.24, "volume": 1034461.0}, {"date": "2019-12-12", "close": 107.3, "volume": 1705585.0}, {"date": "2019-12-13", "close": 107.81, "volume": 1629378.0}, {"date": "2019-12-16", "close": 105.17, "volume": 1725176.0}, {"date": "2019-12-17", "close": 103.94, "volume": 1380862.0}, {"date": "2019-12-18", "close": 103.93, "volume": 994246.0}, {"date": "2019-12-19", "close": 103.86, "volume": 1203410.0}, {"date": "2019-12-20", "close": 103.12, "volume": 2113734.0}, {"date": "2019-12-23", "close": 103.96, "volume": 1058905.0}, {"date": "2019-12-24", "close": 103.22, "volume": 487363.0}, {"date": "2019-12-26", "close": 103.65, "volume": 948693.0}, {"date": "2019-12-27", "close": 103.23, "volume": 814801.0}, {"date": "2019-12-30", "close": 102.18, "volume": 1094049.0}, {"date": "2019-12-31", "close": 102.63, "volume": 727125.0}, {"date": "2020-01-02", "close": 104.19, "volume": 1226045.0}, {"date": "2020-01-03", "close": 101.88, "volume": 1124122.0}, {"date": "2020-01-06", "close": 100.14, "volume": 1194139.0}, {"date": "2020-01-07", "close": 100.78, "volume": 1264972.0}, {"date": "2020-01-08", "close": 101.07, "volume": 1233684.0}, {"date": "2020-01-09", "close": 101.61, "volume": 1048434.0}, {"date": "2020-01-10", "close": 100.36, "volume": 1051700.0}, {"date": "2020-01-13", "close": 101.8, "volume": 1475737.0}, {"date": "2020-01-14", "close": 101.39, "volume": 1954150.0}, {"date": "2020-01-15", "close": 101.06, "volume": 1218740.0}, {"date": "2020-01-16", "close": 103.37, "volume": 1328942.0}, {"date": "2020-01-17", "close": 105.37, "volume": 1852978.0}, {"date": "2020-01-21", "close": 104.87, "volume": 2088819.0}, {"date": "2020-01-22", "close": 105.51, "volume": 1332726.0}, {"date": "2020-01-23", "close": 104.16, "volume": 1822872.0}, {"date": "2020-01-24", "close": 102.98, "volume": 1553437.0}, {"date": "2020-01-27", "close": 100.01, "volume": 1291959.0}, {"date": "2020-01-28", "close": 102.14, "volume": 1346733.0}, {"date": "2020-01-29", "close": 95.66, "volume": 3420645.0}, {"date": "2020-01-30", "close": 95.29, "volume": 2430217.0}, {"date": "2020-01-31", "close": 92.99, "volume": 2237273.0}, {"date": "2020-02-03", "close": 93.21, "volume": 1976466.0}, {"date": "2020-02-04", "close": 94.67, "volume": 1907515.0}, {"date": "2020-02-05", "close": 95.4, "volume": 1728074.0}, {"date": "2020-02-06", "close": 96.49, "volume": 1554149.0}, {"date": "2020-02-07", "close": 94.5, "volume": 1259114.0}, {"date": "2020-02-10", "close": 94.55, "volume": 1494156.0}, {"date": "2020-02-11", "close": 96.15, "volume": 1316626.0}, {"date": "2020-02-12", "close": 98.47, "volume": 1671408.0}, {"date": "2020-02-13", "close": 96.61, "volume": 1844707.0}, {"date": "2020-02-14", "close": 98.16, "volume": 1460819.0}, {"date": "2020-02-18", "close": 97.6, "volume": 1563167.0}, {"date": "2020-02-19", "close": 98.48, "volume": 1386538.0}, {"date": "2020-02-20", "close": 98.46, "volume": 1509970.0}, {"date": "2020-02-21", "close": 96.18, "volume": 1966210.0}, {"date": "2020-02-24", "close": 90.89, "volume": 2730049.0}, {"date": "2020-02-25", "close": 93.66, "volume": 4299004.0}, {"date": "2020-02-26", "close": 94.07, "volume": 3640297.0}, {"date": "2020-02-27", "close": 92.4, "volume": 3434072.0}, {"date": "2020-02-28", "close": 94.76, "volume": 3521413.0}, {"date": "2020-03-02", "close": 97.42, "volume": 2516610.0}, {"date": "2020-03-03", "close": 93.51, "volume": 2656688.0}, {"date": "2020-03-04", "close": 97.93, "volume": 2133794.0}, {"date": "2020-03-05", "close": 98.6, "volume": 2862914.0}, {"date": "2020-03-06", "close": 96.01, "volume": 2477164.0}, {"date": "2020-03-09", "close": 89.2, "volume": 3521180.0}, {"date": "2020-03-10", "close": 94.83, "volume": 1991654.0}, {"date": "2020-03-11", "close": 91.8, "volume": 2404195.0}, {"date": "2020-03-12", "close": 82.36, "volume": 3438008.0}, {"date": "2020-03-13", "close": 92.03, "volume": 2417245.0}, {"date": "2020-03-16", "close": 83.78, "volume": 2765032.0}, {"date": "2020-03-17", "close": 94.19, "volume": 2946961.0}, {"date": "2020-03-18", "close": 86.0, "volume": 3053223.0}, {"date": "2020-03-19", "close": 85.97, "volume": 2721370.0}, {"date": "2020-03-20", "close": 83.09, "volume": 3254483.0}, {"date": "2020-03-23", "close": 81.17, "volume": 2061578.0}, {"date": "2020-03-24", "close": 85.06, "volume": 2162126.0}, {"date": "2020-03-25", "close": 81.96, "volume": 2286688.0}, {"date": "2020-03-26", "close": 84.21, "volume": 1930913.0}, {"date": "2020-03-27", "close": 78.28, "volume": 2366643.0}, {"date": "2020-03-30", "close": 85.66, "volume": 1935226.0}, {"date": "2020-03-31", "close": 83.68, "volume": 2273733.0}, {"date": "2020-04-01", "close": 80.89, "volume": 1279582.0}, {"date": "2020-04-02", "close": 83.75, "volume": 1440326.0}, {"date": "2020-04-03", "close": 82.52, "volume": 1301168.0}, {"date": "2020-04-06", "close": 90.73, "volume": 1981570.0}, {"date": "2020-04-07", "close": 89.21, "volume": 2201604.0}, {"date": "2020-04-08", "close": 91.0, "volume": 1283077.0}, {"date": "2020-04-09", "close": 92.1, "volume": 1040007.0}, {"date": "2020-04-13", "close": 92.55, "volume": 1018833.0}, {"date": "2020-04-14", "close": 94.86, "volume": 1026102.0}, {"date": "2020-04-15", "close": 92.97, "volume": 900794.0}, {"date": "2020-04-16", "close": 96.58, "volume": 1100905.0}, {"date": "2020-04-17", "close": 95.84, "volume": 1653026.0}, {"date": "2020-04-20", "close": 95.31, "volume": 1063489.0}, {"date": "2020-04-21", "close": 91.6, "volume": 1006454.0}, {"date": "2020-04-22", "close": 95.27, "volume": 723475.0}, {"date": "2020-04-23", "close": 95.76, "volume": 1155636.0}, {"date": "2020-04-24", "close": 97.54, "volume": 1122283.0}, {"date": "2020-04-27", "close": 96.33, "volume": 2331231.0}, {"date": "2020-04-28", "close": 95.93, "volume": 1049325.0}, {"date": "2020-04-29", "close": 98.91, "volume": 996519.0}, {"date": "2020-04-30", "close": 96.77, "volume": 970987.0}, {"date": "2020-05-01", "close": 93.84, "volume": 800768.0}, {"date": "2020-05-04", "close": 93.49, "volume": 793756.0}, {"date": "2020-05-05", "close": 96.02, "volume": 981995.0}, {"date": "2020-05-06", "close": 98.89, "volume": 1319140.0}, {"date": "2020-05-07", "close": 96.99, "volume": 1313348.0}, {"date": "2020-05-08", "close": 100.69, "volume": 1182092.0}, {"date": "2020-05-11", "close": 101.07, "volume": 1292825.0}, {"date": "2020-05-12", "close": 99.01, "volume": 1118559.0}, {"date": "2020-05-13", "close": 97.56, "volume": 1087130.0}, {"date": "2020-05-14", "close": 98.7, "volume": 1218952.0}, {"date": "2020-05-15", "close": 94.78, "volume": 2462465.0}, {"date": "2020-05-18", "close": 96.85, "volume": 1485408.0}, {"date": "2020-05-19", "close": 96.0, "volume": 1663406.0}, {"date": "2020-05-20", "close": 102.92, "volume": 3562213.0}, {"date": "2020-05-21", "close": 99.99, "volume": 1959635.0}, {"date": "2020-05-22", "close": 102.06, "volume": 1542431.0}, {"date": "2020-05-26", "close": 103.4, "volume": 3223907.0}, {"date": "2020-05-27", "close": 101.74, "volume": 4926871.0}, {"date": "2020-05-28", "close": 103.64, "volume": 3203526.0}, {"date": "2020-05-29", "close": 108.13, "volume": 9318847.0}, {"date": "2020-06-01", "close": 106.93, "volume": 2728918.0}, {"date": "2020-06-02", "close": 106.31, "volume": 2102530.0}, {"date": "2020-06-03", "close": 106.54, "volume": 1950423.0}, {"date": "2020-06-04", "close": 102.38, "volume": 2423759.0}, {"date": "2020-06-05", "close": 106.41, "volume": 3314746.0}, {"date": "2020-06-08", "close": 102.87, "volume": 1755368.0}, {"date": "2020-06-09", "close": 103.11, "volume": 1494991.0}, {"date": "2020-06-10", "close": 103.49, "volume": 1415904.0}, {"date": "2020-06-11", "close": 97.82, "volume": 2211444.0}, {"date": "2020-06-12", "close": 95.67, "volume": 2338887.0}, {"date": "2020-06-15", "close": 98.54, "volume": 1504433.0}, {"date": "2020-06-16", "close": 101.45, "volume": 1442613.0}, {"date": "2020-06-17", "close": 104.31, "volume": 2459870.0}, {"date": "2020-06-18", "close": 102.59, "volume": 1705540.0}, {"date": "2020-06-19", "close": 106.44, "volume": 3772625.0}, {"date": "2020-06-22", "close": 104.82, "volume": 1476493.0}, {"date": "2020-06-23", "close": 104.34, "volume": 1348857.0}, {"date": "2020-06-24", "close": 101.23, "volume": 1227095.0}, {"date": "2020-06-25", "close": 100.39, "volume": 1540400.0}, {"date": "2020-06-26", "close": 97.56, "volume": 4232845.0}, {"date": "2020-06-29", "close": 98.13, "volume": 990842.0}, {"date": "2020-06-30", "close": 100.78, "volume": 1939809.0}, {"date": "2020-07-01", "close": 99.71, "volume": 1189543.0}, {"date": "2020-07-02", "close": 100.73, "volume": 983744.0}, {"date": "2020-07-06", "close": 101.82, "volume": 908602.0}, {"date": "2020-07-07", "close": 99.88, "volume": 1001006.0}, {"date": "2020-07-08", "close": 99.14, "volume": 931709.0}, {"date": "2020-07-09", "close": 99.83, "volume": 1729284.0}, {"date": "2020-07-10", "close": 97.64, "volume": 1897738.0}, {"date": "2020-07-13", "close": 94.77, "volume": 2454024.0}, {"date": "2020-07-14", "close": 95.83, "volume": 1515347.0}, {"date": "2020-07-15", "close": 96.78, "volume": 1697357.0}, {"date": "2020-07-16", "close": 96.38, "volume": 707411.0}, {"date": "2020-07-17", "close": 97.78, "volume": 1067802.0}, {"date": "2020-07-20", "close": 97.87, "volume": 1732799.0}, {"date": "2020-07-21", "close": 98.43, "volume": 1159404.0}, {"date": "2020-07-22", "close": 98.37, "volume": 672481.0}, {"date": "2020-07-23", "close": 99.18, "volume": 1280091.0}, {"date": "2020-07-24", "close": 96.85, "volume": 889016.0}, {"date": "2020-07-27", "close": 98.2, "volume": 950849.0}, {"date": "2020-07-28", "close": 95.68, "volume": 896229.0}, {"date": "2020-07-29", "close": 96.21, "volume": 959570.0}, {"date": "2020-07-30", "close": 98.98, "volume": 1034955.0}, {"date": "2020-07-31", "close": 99.89, "volume": 1204396.0}, {"date": "2020-08-03", "close": 100.77, "volume": 1108732.0}, {"date": "2020-08-04", "close": 100.3, "volume": 911704.0}, {"date": "2020-08-05", "close": 100.35, "volume": 816672.0}, {"date": "2020-08-06", "close": 99.98, "volume": 897606.0}, {"date": "2020-08-07", "close": 98.14, "volume": 1015287.0}, {"date": "2020-08-10", "close": 97.77, "volume": 1098402.0}, {"date": "2020-08-11", "close": 98.81, "volume": 1550721.0}, {"date": "2020-08-12", "close": 99.57, "volume": 935023.0}, {"date": "2020-08-13", "close": 103.2, "volume": 1507236.0}, {"date": "2020-08-14", "close": 102.95, "volume": 1359385.0}, {"date": "2020-08-17", "close": 102.6, "volume": 1381223.0}, {"date": "2020-08-18", "close": 102.69, "volume": 1190895.0}, {"date": "2020-08-19", "close": 104.0, "volume": 2513960.0}, {"date": "2020-08-20", "close": 102.82, "volume": 2622544.0}, {"date": "2020-08-21", "close": 95.88, "volume": 9291418.0}, {"date": "2020-08-24", "close": 96.29, "volume": 3805023.0}, {"date": "2020-08-25", "close": 97.58, "volume": 2116020.0}, {"date": "2020-08-26", "close": 98.07, "volume": 1313779.0}, {"date": "2020-08-27", "close": 95.61, "volume": 1713687.0}, {"date": "2020-08-28", "close": 97.33, "volume": 1883997.0}, {"date": "2020-08-31", "close": 98.52, "volume": 1333341.0}, {"date": "2020-09-01", "close": 99.74, "volume": 1647348.0}, {"date": "2020-09-02", "close": 102.5, "volume": 1775040.0}, {"date": "2020-09-03", "close": 97.89, "volume": 2344141.0}, {"date": "2020-09-04", "close": 94.95, "volume": 1605831.0}, {"date": "2020-09-08", "close": 93.39, "volume": 2023588.0}, {"date": "2020-09-09", "close": 92.89, "volume": 1890299.0}, {"date": "2020-09-10", "close": 90.69, "volume": 2403470.0}, {"date": "2020-09-11", "close": 92.35, "volume": 1701310.0}, {"date": "2020-09-14", "close": 94.23, "volume": 1493954.0}, {"date": "2020-09-15", "close": 96.21, "volume": 854021.0}, {"date": "2020-09-16", "close": 97.97, "volume": 1545829.0}, {"date": "2020-09-17", "close": 98.25, "volume": 1855529.0}, {"date": "2020-09-18", "close": 97.1, "volume": 2194342.0}, {"date": "2020-09-21", "close": 97.8, "volume": 1476507.0}, {"date": "2020-09-22", "close": 97.42, "volume": 1287279.0}, {"date": "2020-09-23", "close": 96.36, "volume": 1192506.0}, {"date": "2020-09-24", "close": 96.6, "volume": 1264346.0}, {"date": "2020-09-25", "close": 98.12, "volume": 750964.0}, {"date": "2020-09-28", "close": 100.25, "volume": 1191728.0}, {"date": "2020-09-29", "close": 99.6, "volume": 820016.0}, {"date": "2020-09-30", "close": 98.78, "volume": 1187930.0}, {"date": "2020-10-01", "close": 97.48, "volume": 1396091.0}, {"date": "2020-10-02", "close": 98.27, "volume": 1235545.0}, {"date": "2020-10-05", "close": 99.69, "volume": 1019928.0}, {"date": "2020-10-06", "close": 99.49, "volume": 1046085.0}, {"date": "2020-10-07", "close": 101.16, "volume": 839029.0}, {"date": "2020-10-08", "close": 103.18, "volume": 1045349.0}, {"date": "2020-10-09", "close": 105.26, "volume": 1104972.0}, {"date": "2020-10-12", "close": 105.72, "volume": 943005.0}, {"date": "2020-10-13", "close": 104.49, "volume": 1343915.0}, {"date": "2020-10-14", "close": 104.98, "volume": 1056909.0}, {"date": "2020-10-15", "close": 105.68, "volume": 1148547.0}, {"date": "2020-10-16", "close": 104.91, "volume": 800385.0}, {"date": "2020-10-19", "close": 106.68, "volume": 1124837.0}, {"date": "2020-10-20", "close": 105.45, "volume": 824414.0}, {"date": "2020-10-21", "close": 105.7, "volume": 913545.0}, {"date": "2020-10-22", "close": 106.26, "volume": 916843.0}, {"date": "2020-10-23", "close": 107.88, "volume": 1073355.0}, {"date": "2020-10-26", "close": 105.85, "volume": 707701.0}, {"date": "2020-10-27", "close": 106.9, "volume": 852365.0}, {"date": "2020-10-28", "close": 104.3, "volume": 967152.0}, {"date": "2020-10-29", "close": 104.54, "volume": 1210255.0}, {"date": "2020-10-30", "close": 104.87, "volume": 1646307.0}, {"date": "2020-11-02", "close": 104.74, "volume": 793478.0}, {"date": "2020-11-03", "close": 107.72, "volume": 1282875.0}, {"date": "2020-11-04", "close": 107.8, "volume": 1401313.0}, {"date": "2020-11-05", "close": 111.13, "volume": 1113222.0}, {"date": "2020-11-06", "close": 112.97, "volume": 945077.0}, {"date": "2020-11-09", "close": 115.56, "volume": 1502206.0}, {"date": "2020-11-10", "close": 112.0, "volume": 1437201.0}, {"date": "2020-11-11", "close": 115.44, "volume": 1032556.0}, {"date": "2020-11-12", "close": 114.02, "volume": 1129977.0}, {"date": "2020-11-13", "close": 116.1, "volume": 801207.0}, {"date": "2020-11-16", "close": 117.67, "volume": 1367364.0}, {"date": "2020-11-17", "close": 117.56, "volume": 1084737.0}, {"date": "2020-11-18", "close": 115.14, "volume": 1693506.0}, {"date": "2020-11-19", "close": 117.96, "volume": 1966691.0}, {"date": "2020-11-20", "close": 116.17, "volume": 1600075.0}, {"date": "2020-11-23", "close": 117.15, "volume": 1213272.0}, {"date": "2020-11-24", "close": 118.12, "volume": 1277038.0}, {"date": "2020-11-25", "close": 118.52, "volume": 1154291.0}, {"date": "2020-11-27", "close": 119.07, "volume": 578119.0}, {"date": "2020-11-30", "close": 120.04, "volume": 1491133.0}, {"date": "2020-12-01", "close": 121.84, "volume": 1485402.0}, {"date": "2020-12-02", "close": 121.88, "volume": 996716.0}, {"date": "2020-12-03", "close": 122.64, "volume": 936311.0}, {"date": "2020-12-04", "close": 123.21, "volume": 878994.0}, {"date": "2020-12-07", "close": 124.91, "volume": 1418626.0}, {"date": "2020-12-08", "close": 127.13, "volume": 1489419.0}, {"date": "2020-12-09", "close": 124.67, "volume": 1064032.0}, {"date": "2020-12-10", "close": 124.76, "volume": 957958.0}, {"date": "2020-12-11", "close": 126.3, "volume": 1080437.0}, {"date": "2020-12-14", "close": 123.72, "volume": 1117900.0}, {"date": "2020-12-15", "close": 123.37, "volume": 1243520.0}, {"date": "2020-12-16", "close": 123.91, "volume": 1331899.0}, {"date": "2020-12-17", "close": 126.86, "volume": 1377727.0}, {"date": "2020-12-18", "close": 128.26, "volume": 2937608.0}, {"date": "2020-12-21", "close": 126.97, "volume": 1151660.0}, {"date": "2020-12-22", "close": 128.69, "volume": 2726125.0}, {"date": "2020-12-23", "close": 130.42, "volume": 1012242.0}, {"date": "2020-12-24", "close": 130.95, "volume": 233868.0}, {"date": "2020-12-28", "close": 131.82, "volume": 1614925.0}, {"date": "2020-12-29", "close": 130.01, "volume": 615940.0}, {"date": "2020-12-30", "close": 131.24, "volume": 1518992.0}, {"date": "2020-12-31", "close": 132.09, "volume": 616548.0}, {"date": "2021-01-04", "close": 131.18, "volume": 1466609.0}, {"date": "2021-01-05", "close": 133.84, "volume": 1171249.0}, {"date": "2021-01-06", "close": 136.11, "volume": 1976197.0}, {"date": "2021-01-07", "close": 141.0, "volume": 1824667.0}, {"date": "2021-01-08", "close": 146.8, "volume": 2190323.0}, {"date": "2021-01-11", "close": 150.15, "volume": 1854282.0}, {"date": "2021-01-12", "close": 146.82, "volume": 1862083.0}, {"date": "2021-01-13", "close": 146.61, "volume": 1203464.0}, {"date": "2021-01-14", "close": 147.03, "volume": 1043221.0}, {"date": "2021-01-15", "close": 146.29, "volume": 3089699.0}, {"date": "2021-01-19", "close": 147.07, "volume": 1328224.0}, {"date": "2021-01-20", "close": 147.53, "volume": 1191534.0}, {"date": "2021-01-21", "close": 146.68, "volume": 835540.0}, {"date": "2021-01-22", "close": 145.16, "volume": 1289196.0}, {"date": "2021-01-25", "close": 146.05, "volume": 2632235.0}, {"date": "2021-01-26", "close": 146.88, "volume": 1432663.0}, {"date": "2021-01-27", "close": 151.12, "volume": 2673001.0}, {"date": "2021-01-28", "close": 145.42, "volume": 2931845.0}, {"date": "2021-01-29", "close": 141.59, "volume": 2065283.0}, {"date": "2021-02-01", "close": 142.81, "volume": 1296542.0}, {"date": "2021-02-02", "close": 141.54, "volume": 2376096.0}, {"date": "2021-02-03", "close": 141.46, "volume": 1183439.0}, {"date": "2021-02-04", "close": 140.59, "volume": 1107730.0}, {"date": "2021-02-05", "close": 142.95, "volume": 1114054.0}, {"date": "2021-02-08", "close": 144.7, "volume": 1004922.0}, {"date": "2021-02-09", "close": 146.4, "volume": 857545.0}, {"date": "2021-02-10", "close": 148.45, "volume": 1004867.0}, {"date": "2021-02-11", "close": 150.35, "volume": 871188.0}, {"date": "2021-02-12", "close": 153.48, "volume": 1349832.0}, {"date": "2021-02-16", "close": 151.07, "volume": 1033487.0}, {"date": "2021-02-17", "close": 149.06, "volume": 1002879.0}, {"date": "2021-02-18", "close": 148.04, "volume": 1574411.0}, {"date": "2021-02-19", "close": 142.19, "volume": 3182325.0}, {"date": "2021-02-22", "close": 137.63, "volume": 2068705.0}, {"date": "2021-02-23", "close": 139.57, "volume": 1959267.0}, {"date": "2021-02-24", "close": 143.64, "volume": 1111106.0}, {"date": "2021-02-25", "close": 139.63, "volume": 1303190.0}, {"date": "2021-02-26", "close": 141.52, "volume": 1721762.0}, {"date": "2021-03-01", "close": 144.45, "volume": 831039.0}, {"date": "2021-03-02", "close": 141.76, "volume": 887944.0}, {"date": "2021-03-03", "close": 137.48, "volume": 952157.0}, {"date": "2021-03-04", "close": 132.43, "volume": 2203367.0}, {"date": "2021-03-05", "close": 134.7, "volume": 1350703.0}, {"date": "2021-03-08", "close": 132.23, "volume": 1111154.0}, {"date": "2021-03-09", "close": 136.31, "volume": 934194.0}, {"date": "2021-03-10", "close": 135.28, "volume": 857544.0}, {"date": "2021-03-11", "close": 136.24, "volume": 793708.0}, {"date": "2021-03-12", "close": 136.01, "volume": 1098617.0}, {"date": "2021-03-15", "close": 136.9, "volume": 707059.0}, {"date": "2021-03-16", "close": 137.48, "volume": 803302.0}, {"date": "2021-03-17", "close": 137.35, "volume": 706739.0}, {"date": "2021-03-18", "close": 136.0, "volume": 1141404.0}, {"date": "2021-03-19", "close": 134.77, "volume": 1235120.0}, {"date": "2021-03-22", "close": 137.43, "volume": 724167.0}, {"date": "2021-03-23", "close": 135.18, "volume": 949580.0}, {"date": "2021-03-24", "close": 135.26, "volume": 848268.0}, {"date": "2021-03-25", "close": 136.23, "volume": 928524.0}, {"date": "2021-03-26", "close": 142.19, "volume": 965701.0}, {"date": "2021-03-29", "close": 141.32, "volume": 1629793.0}, {"date": "2021-03-30", "close": 141.54, "volume": 864342.0}, {"date": "2021-03-31", "close": 143.4, "volume": 1192714.0}, {"date": "2021-04-01", "close": 143.79, "volume": 1024800.0}, {"date": "2021-04-05", "close": 147.33, "volume": 789923.0}, {"date": "2021-04-06", "close": 145.95, "volume": 997973.0}, {"date": "2021-04-07", "close": 143.95, "volume": 680800.0}, {"date": "2021-04-08", "close": 144.65, "volume": 1035915.0}, {"date": "2021-04-09", "close": 146.23, "volume": 657945.0}, {"date": "2021-04-12", "close": 145.03, "volume": 809939.0}, {"date": "2021-04-13", "close": 143.43, "volume": 924683.0}, {"date": "2021-04-14", "close": 143.42, "volume": 955343.0}, {"date": "2021-04-15", "close": 145.27, "volume": 998121.0}, {"date": "2021-04-16", "close": 145.4, "volume": 3120180.0}, {"date": "2021-04-19", "close": 143.63, "volume": 731437.0}, {"date": "2021-04-20", "close": 143.0, "volume": 588406.0}, {"date": "2021-04-21", "close": 144.65, "volume": 506908.0}, {"date": "2021-04-22", "close": 145.6, "volume": 836108.0}, {"date": "2021-04-23", "close": 147.86, "volume": 685965.0}, {"date": "2021-04-26", "close": 148.74, "volume": 562667.0}, {"date": "2021-04-27", "close": 148.39, "volume": 939843.0}, {"date": "2021-04-28", "close": 146.61, "volume": 928999.0}, {"date": "2021-04-29", "close": 148.39, "volume": 431631.0}, {"date": "2021-04-30", "close": 144.35, "volume": 808426.0}, {"date": "2021-05-03", "close": 140.4, "volume": 1111396.0}, {"date": "2021-05-04", "close": 140.32, "volume": 1028925.0}, {"date": "2021-05-05", "close": 140.72, "volume": 606694.0}, {"date": "2021-05-06", "close": 142.81, "volume": 632414.0}, {"date": "2021-05-07", "close": 143.41, "volume": 612178.0}, {"date": "2021-05-10", "close": 139.9, "volume": 660242.0}, {"date": "2021-05-11", "close": 138.93, "volume": 1038121.0}, {"date": "2021-05-12", "close": 135.42, "volume": 1009529.0}, {"date": "2021-05-13", "close": 138.05, "volume": 983397.0}, {"date": "2021-05-14", "close": 139.85, "volume": 814612.0}, {"date": "2021-05-17", "close": 139.54, "volume": 688867.0}, {"date": "2021-05-18", "close": 138.39, "volume": 1009278.0}, {"date": "2021-05-19", "close": 138.15, "volume": 1324331.0}, {"date": "2021-05-20", "close": 141.03, "volume": 1513587.0}, {"date": "2021-05-21", "close": 139.66, "volume": 1016244.0}, {"date": "2021-05-24", "close": 140.8, "volume": 611166.0}, {"date": "2021-05-25", "close": 139.98, "volume": 753667.0}, {"date": "2021-05-26", "close": 141.35, "volume": 701128.0}, {"date": "2021-05-27", "close": 140.54, "volume": 1148602.0}, {"date": "2021-05-28", "close": 142.38, "volume": 785167.0}, {"date": "2021-06-01", "close": 141.97, "volume": 829455.0}, {"date": "2021-06-02", "close": 143.93, "volume": 841624.0}, {"date": "2021-06-03", "close": 145.03, "volume": 997541.0}, {"date": "2021-06-04", "close": 148.88, "volume": 1105076.0}, {"date": "2021-06-07", "close": 148.15, "volume": 908481.0}, {"date": "2021-06-08", "close": 148.74, "volume": 656183.0}, {"date": "2021-06-09", "close": 146.97, "volume": 462077.0}, {"date": "2021-06-10", "close": 148.94, "volume": 413018.0}, {"date": "2021-06-11", "close": 147.83, "volume": 637304.0}, {"date": "2021-06-14", "close": 148.58, "volume": 670171.0}, {"date": "2021-06-15", "close": 147.98, "volume": 1198081.0}, {"date": "2021-06-16", "close": 148.9, "volume": 788505.0}, {"date": "2021-06-17", "close": 149.35, "volume": 982251.0}, {"date": "2021-06-18", "close": 147.48, "volume": 1533503.0}, {"date": "2021-06-21", "close": 149.08, "volume": 986467.0}, {"date": "2021-06-22", "close": 150.57, "volume": 917023.0}, {"date": "2021-06-23", "close": 150.95, "volume": 1665936.0}, {"date": "2021-06-24", "close": 152.66, "volume": 604988.0}, {"date": "2021-06-25", "close": 153.32, "volume": 1026278.0}, {"date": "2021-06-28", "close": 154.41, "volume": 500399.0}, {"date": "2021-06-29", "close": 155.79, "volume": 600097.0}, {"date": "2021-06-30", "close": 154.41, "volume": 939568.0}, {"date": "2021-07-01", "close": 153.56, "volume": 1137264.0}, {"date": "2021-07-02", "close": 153.15, "volume": 836646.0}, {"date": "2021-07-06", "close": 154.16, "volume": 700883.0}, {"date": "2021-07-07", "close": 155.3, "volume": 788846.0}, {"date": "2021-07-08", "close": 154.17, "volume": 512130.0}, {"date": "2021-07-09", "close": 155.81, "volume": 475480.0}, {"date": "2021-07-12", "close": 157.72, "volume": 1397214.0}, {"date": "2021-07-13", "close": 157.42, "volume": 743204.0}, {"date": "2021-07-14", "close": 157.92, "volume": 761730.0}, {"date": "2021-07-15", "close": 156.56, "volume": 848814.0}, {"date": "2021-07-16", "close": 155.01, "volume": 2269894.0}, {"date": "2021-07-19", "close": 154.78, "volume": 799275.0}, {"date": "2021-07-20", "close": 156.59, "volume": 849150.0}, {"date": "2021-07-21", "close": 158.46, "volume": 470068.0}, {"date": "2021-07-22", "close": 158.58, "volume": 544762.0}, {"date": "2021-07-23", "close": 159.7, "volume": 546426.0}, {"date": "2021-07-26", "close": 159.98, "volume": 510807.0}, {"date": "2021-07-27", "close": 158.84, "volume": 894088.0}, {"date": "2021-07-28", "close": 160.15, "volume": 663355.0}, {"date": "2021-07-29", "close": 161.71, "volume": 829990.0}, {"date": "2021-07-30", "close": 164.55, "volume": 1047170.0}, {"date": "2021-08-02", "close": 164.91, "volume": 848403.0}, {"date": "2021-08-03", "close": 166.71, "volume": 758658.0}, {"date": "2021-08-04", "close": 167.07, "volume": 598209.0}, {"date": "2021-08-05", "close": 166.4, "volume": 951759.0}, {"date": "2021-08-06", "close": 166.6, "volume": 587018.0}, {"date": "2021-08-09", "close": 166.95, "volume": 501306.0}, {"date": "2021-08-10", "close": 165.63, "volume": 680247.0}, {"date": "2021-08-11", "close": 165.05, "volume": 585090.0}, {"date": "2021-08-12", "close": 165.03, "volume": 576209.0}, {"date": "2021-08-13", "close": 166.1, "volume": 503726.0}, {"date": "2021-08-16", "close": 166.65, "volume": 452886.0}, {"date": "2021-08-17", "close": 164.42, "volume": 543463.0}, {"date": "2021-08-18", "close": 163.66, "volume": 1066467.0}, {"date": "2021-08-19", "close": 166.69, "volume": 1389607.0}, {"date": "2021-08-20", "close": 168.79, "volume": 807200.0}, {"date": "2021-08-23", "close": 171.32, "volume": 804079.0}, {"date": "2021-08-24", "close": 174.93, "volume": 1065965.0}, {"date": "2021-08-25", "close": 174.64, "volume": 1146877.0}, {"date": "2021-08-26", "close": 175.58, "volume": 1067903.0}, {"date": "2021-08-27", "close": 177.51, "volume": 786669.0}, {"date": "2021-08-30", "close": 179.09, "volume": 596952.0}, {"date": "2021-08-31", "close": 179.38, "volume": 1017742.0}, {"date": "2021-09-01", "close": 178.72, "volume": 1335185.0}, {"date": "2021-09-02", "close": 180.29, "volume": 554722.0}, {"date": "2021-09-03", "close": 181.28, "volume": 715509.0}, {"date": "2021-09-07", "close": 181.17, "volume": 596297.0}, {"date": "2021-09-08", "close": 181.46, "volume": 529835.0}, {"date": "2021-09-09", "close": 180.79, "volume": 939881.0}, {"date": "2021-09-10", "close": 180.14, "volume": 628436.0}, {"date": "2021-09-13", "close": 178.17, "volume": 1351723.0}, {"date": "2021-09-14", "close": 178.17, "volume": 923895.0}, {"date": "2021-09-15", "close": 179.64, "volume": 578537.0}, {"date": "2021-09-16", "close": 179.78, "volume": 609612.0}, {"date": "2021-09-17", "close": 177.45, "volume": 1167177.0}, {"date": "2021-09-20", "close": 173.88, "volume": 1109958.0}, {"date": "2021-09-21", "close": 174.23, "volume": 704438.0}, {"date": "2021-09-22", "close": 176.72, "volume": 642857.0}, {"date": "2021-09-23", "close": 179.75, "volume": 634525.0}, {"date": "2021-09-24", "close": 178.38, "volume": 576823.0}, {"date": "2021-09-27", "close": 176.83, "volume": 876914.0}, {"date": "2021-09-28", "close": 167.9, "volume": 1394078.0}, {"date": "2021-09-29", "close": 166.89, "volume": 1126562.0}, {"date": "2021-09-30", "close": 164.29, "volume": 1240914.0}, {"date": "2021-10-01", "close": 165.42, "volume": 801013.0}, {"date": "2021-10-04", "close": 161.16, "volume": 1187158.0}, {"date": "2021-10-05", "close": 162.75, "volume": 812399.0}, {"date": "2021-10-06", "close": 161.15, "volume": 1037610.0}, {"date": "2021-10-07", "close": 163.23, "volume": 1037330.0}, {"date": "2021-10-08", "close": 161.76, "volume": 670401.0}, {"date": "2021-10-11", "close": 161.68, "volume": 706856.0}, {"date": "2021-10-12", "close": 161.31, "volume": 915551.0}, {"date": "2021-10-13", "close": 164.03, "volume": 893688.0}, {"date": "2021-10-14", "close": 168.27, "volume": 583233.0}, {"date": "2021-10-15", "close": 168.71, "volume": 1094737.0}, {"date": "2021-10-18", "close": 172.63, "volume": 646048.0}, {"date": "2021-10-19", "close": 174.72, "volume": 606447.0}, {"date": "2021-10-20", "close": 174.13, "volume": 473096.0}, {"date": "2021-10-21", "close": 176.45, "volume": 647193.0}, {"date": "2021-10-22", "close": 176.22, "volume": 417710.0}, {"date": "2021-10-25", "close": 177.6, "volume": 463843.0}, {"date": "2021-10-26", "close": 177.78, "volume": 636396.0}, {"date": "2021-10-27", "close": 176.94, "volume": 359964.0}, {"date": "2021-10-28", "close": 179.35, "volume": 400004.0}, {"date": "2021-10-29", "close": 180.02, "volume": 703604.0}, {"date": "2021-11-01", "close": 181.03, "volume": 514216.0}, {"date": "2021-11-02", "close": 184.79, "volume": 817554.0}, {"date": "2021-11-03", "close": 183.46, "volume": 737172.0}, {"date": "2021-11-04", "close": 186.06, "volume": 777549.0}, {"date": "2021-11-05", "close": 183.68, "volume": 1078095.0}, {"date": "2021-11-08", "close": 186.28, "volume": 514476.0}, {"date": "2021-11-09", "close": 185.86, "volume": 579709.0}, {"date": "2021-11-10", "close": 183.61, "volume": 710198.0}, {"date": "2021-11-11", "close": 185.76, "volume": 510257.0}, {"date": "2021-11-12", "close": 186.62, "volume": 698748.0}, {"date": "2021-11-15", "close": 188.19, "volume": 589304.0}, {"date": "2021-11-16", "close": 192.71, "volume": 1148442.0}, {"date": "2021-11-17", "close": 194.35, "volume": 1045150.0}, {"date": "2021-11-18", "close": 194.27, "volume": 1341143.0}, {"date": "2021-11-19", "close": 194.63, "volume": 1160411.0}, {"date": "2021-11-22", "close": 191.94, "volume": 1632666.0}, {"date": "2021-11-23", "close": 195.29, "volume": 1657033.0}, {"date": "2021-11-24", "close": 199.66, "volume": 1779997.0}, {"date": "2021-11-26", "close": 191.37, "volume": 809645.0}, {"date": "2021-11-29", "close": 197.74, "volume": 1413918.0}, {"date": "2021-11-30", "close": 194.48, "volume": 2596099.0}, {"date": "2021-12-01", "close": 193.67, "volume": 1346756.0}, {"date": "2021-12-02", "close": 198.48, "volume": 1198951.0}, {"date": "2021-12-03", "close": 199.23, "volume": 1324274.0}, {"date": "2021-12-06", "close": 195.15, "volume": 1188833.0}, {"date": "2021-12-07", "close": 202.43, "volume": 1424100.0}, {"date": "2021-12-08", "close": 202.19, "volume": 954343.0}, {"date": "2021-12-09", "close": 200.63, "volume": 714293.0}, {"date": "2021-12-10", "close": 201.85, "volume": 816327.0}, {"date": "2021-12-13", "close": 204.09, "volume": 1124873.0}, {"date": "2021-12-14", "close": 197.99, "volume": 1270854.0}, {"date": "2021-12-15", "close": 204.01, "volume": 1082049.0}, {"date": "2021-12-16", "close": 198.59, "volume": 1289563.0}, {"date": "2021-12-17", "close": 197.2, "volume": 2128276.0}, {"date": "2021-12-20", "close": 194.22, "volume": 1141445.0}, {"date": "2021-12-21", "close": 197.58, "volume": 982179.0}, {"date": "2021-12-22", "close": 200.61, "volume": 823511.0}, {"date": "2021-12-23", "close": 201.43, "volume": 636770.0}, {"date": "2021-12-27", "close": 207.93, "volume": 868025.0}, {"date": "2021-12-28", "close": 206.89, "volume": 450834.0}, {"date": "2021-12-29", "close": 207.29, "volume": 397529.0}, {"date": "2021-12-30", "close": 206.8, "volume": 545068.0}, {"date": "2021-12-31", "close": 206.51, "volume": 511753.0}, {"date": "2022-01-03", "close": 202.66, "volume": 947270.0}, {"date": "2022-01-04", "close": 197.36, "volume": 1333595.0}, {"date": "2022-01-05", "close": 192.16, "volume": 1166502.0}, {"date": "2022-01-06", "close": 192.59, "volume": 798287.0}, {"date": "2022-01-07", "close": 188.0, "volume": 1001736.0}, {"date": "2022-01-10", "close": 186.78, "volume": 1415446.0}, {"date": "2022-01-11", "close": 191.7, "volume": 985031.0}, {"date": "2022-01-12", "close": 190.4, "volume": 745105.0}, {"date": "2022-01-13", "close": 186.61, "volume": 1198132.0}, {"date": "2022-01-14", "close": 187.14, "volume": 1001951.0}, {"date": "2022-01-18", "close": 181.42, "volume": 1138009.0}, {"date": "2022-01-19", "close": 180.45, "volume": 1144430.0}, {"date": "2022-01-20", "close": 177.48, "volume": 1313953.0}, {"date": "2022-01-21", "close": 173.42, "volume": 3302691.0}, {"date": "2022-01-24", "close": 175.36, "volume": 1525726.0}, {"date": "2022-01-25", "close": 168.77, "volume": 1500124.0}, {"date": "2022-01-26", "close": 168.49, "volume": 1567467.0}, {"date": "2022-01-27", "close": 161.12, "volume": 2284242.0}, {"date": "2022-01-28", "close": 164.02, "volume": 2530056.0}, {"date": "2022-01-31", "close": 168.82, "volume": 1811479.0}, {"date": "2022-02-01", "close": 169.06, "volume": 1459225.0}, {"date": "2022-02-02", "close": 171.26, "volume": 1069325.0}, {"date": "2022-02-03", "close": 165.88, "volume": 1306599.0}, {"date": "2022-02-04", "close": 166.21, "volume": 1075725.0}, {"date": "2022-02-07", "close": 166.08, "volume": 1410067.0}, {"date": "2022-02-08", "close": 168.42, "volume": 1672431.0}, {"date": "2022-02-09", "close": 172.15, "volume": 775192.0}, {"date": "2022-02-10", "close": 169.23, "volume": 1545889.0}, {"date": "2022-02-11", "close": 165.04, "volume": 1356945.0}, {"date": "2022-02-14", "close": 165.93, "volume": 1519015.0}, {"date": "2022-02-15", "close": 169.77, "volume": 1076657.0}, {"date": "2022-02-16", "close": 170.13, "volume": 1055412.0}, {"date": "2022-02-17", "close": 165.5, "volume": 1258266.0}, {"date": "2022-02-18", "close": 160.59, "volume": 1904719.0}, {"date": "2022-02-22", "close": 158.59, "volume": 1452257.0}, {"date": "2022-02-23", "close": 153.35, "volume": 1389116.0}, {"date": "2022-02-24", "close": 158.5, "volume": 1227442.0}, {"date": "2022-02-25", "close": 159.98, "volume": 958598.0}, {"date": "2022-02-28", "close": 157.37, "volume": 1330198.0}, {"date": "2022-03-01", "close": 153.29, "volume": 1499708.0}, {"date": "2022-03-02", "close": 157.86, "volume": 971026.0}, {"date": "2022-03-03", "close": 155.4, "volume": 1000409.0}, {"date": "2022-03-04", "close": 151.67, "volume": 958720.0}, {"date": "2022-03-07", "close": 146.87, "volume": 1267617.0}, {"date": "2022-03-08", "close": 146.29, "volume": 1133368.0}, {"date": "2022-03-09", "close": 151.05, "volume": 940407.0}, {"date": "2022-03-10", "close": 146.49, "volume": 858440.0}, {"date": "2022-03-11", "close": 145.87, "volume": 870780.0}, {"date": "2022-03-14", "close": 143.98, "volume": 1168008.0}, {"date": "2022-03-15", "close": 149.66, "volume": 1182471.0}, {"date": "2022-03-16", "close": 154.41, "volume": 1329533.0}, {"date": "2022-03-17", "close": 156.75, "volume": 1138831.0}, {"date": "2022-03-18", "close": 161.41, "volume": 1682255.0}, {"date": "2022-03-21", "close": 160.28, "volume": 1123372.0}, {"date": "2022-03-22", "close": 158.86, "volume": 1384088.0}, {"date": "2022-03-23", "close": 156.35, "volume": 792334.0}, {"date": "2022-03-24", "close": 159.08, "volume": 915814.0}, {"date": "2022-03-25", "close": 160.11, "volume": 869366.0}, {"date": "2022-03-28", "close": 160.04, "volume": 946411.0}, {"date": "2022-03-29", "close": 165.07, "volume": 907269.0}, {"date": "2022-03-30", "close": 160.81, "volume": 688290.0}, {"date": "2022-03-31", "close": 157.97, "volume": 1287312.0}, {"date": "2022-04-01", "close": 158.4, "volume": 997387.0}, {"date": "2022-04-04", "close": 159.59, "volume": 841398.0}, {"date": "2022-04-05", "close": 154.95, "volume": 890923.0}, {"date": "2022-04-06", "close": 151.54, "volume": 1167514.0}, {"date": "2022-04-07", "close": 151.32, "volume": 1161543.0}, {"date": "2022-04-08", "close": 149.79, "volume": 886360.0}, {"date": "2022-04-11", "close": 147.4, "volume": 571311.0}, {"date": "2022-04-12", "close": 146.66, "volume": 943919.0}, {"date": "2022-04-13", "close": 147.26, "volume": 652715.0}, {"date": "2022-04-14", "close": 143.93, "volume": 852898.0}, {"date": "2022-04-18", "close": 145.27, "volume": 701319.0}, {"date": "2022-04-19", "close": 148.36, "volume": 996921.0}, {"date": "2022-04-20", "close": 151.22, "volume": 1000389.0}, {"date": "2022-04-21", "close": 149.35, "volume": 932146.0}, {"date": "2022-04-22", "close": 145.28, "volume": 700405.0}, {"date": "2022-04-25", "close": 146.96, "volume": 743267.0}, {"date": "2022-04-26", "close": 141.38, "volume": 1108670.0}, {"date": "2022-04-27", "close": 141.31, "volume": 1056680.0}, {"date": "2022-04-28", "close": 145.18, "volume": 876208.0}, {"date": "2022-04-29", "close": 140.27, "volume": 1110954.0}, {"date": "2022-05-02", "close": 141.87, "volume": 1111846.0}, {"date": "2022-05-03", "close": 142.93, "volume": 951461.0}, {"date": "2022-05-04", "close": 146.6, "volume": 948651.0}, {"date": "2022-05-05", "close": 140.91, "volume": 781326.0}, {"date": "2022-05-06", "close": 138.78, "volume": 987190.0}, {"date": "2022-05-09", "close": 132.2, "volume": 1880008.0}, {"date": "2022-05-10", "close": 135.09, "volume": 1049441.0}, {"date": "2022-05-11", "close": 131.03, "volume": 785176.0}, {"date": "2022-05-12", "close": 130.61, "volume": 1234330.0}, {"date": "2022-05-13", "close": 136.67, "volume": 960970.0}, {"date": "2022-05-16", "close": 135.18, "volume": 868322.0}, {"date": "2022-05-17", "close": 140.37, "volume": 1616703.0}, {"date": "2022-05-18", "close": 136.0, "volume": 2151139.0}, {"date": "2022-05-19", "close": 137.1, "volume": 1163819.0}, {"date": "2022-05-20", "close": 137.8, "volume": 1414690.0}, {"date": "2022-05-23", "close": 140.16, "volume": 1015551.0}, {"date": "2022-05-24", "close": 138.85, "volume": 1117691.0}, {"date": "2022-05-25", "close": 137.45, "volume": 1038123.0}, {"date": "2022-05-26", "close": 141.26, "volume": 865153.0}, {"date": "2022-05-27", "close": 145.23, "volume": 865592.0}, {"date": "2022-05-31", "close": 145.6, "volume": 1908157.0}, {"date": "2022-06-01", "close": 143.55, "volume": 828324.0}, {"date": "2022-06-02", "close": 148.78, "volume": 680458.0}, {"date": "2022-06-03", "close": 146.73, "volume": 482467.0}, {"date": "2022-06-06", "close": 146.63, "volume": 580471.0}, {"date": "2022-06-07", "close": 148.45, "volume": 831496.0}, {"date": "2022-06-08", "close": 144.87, "volume": 651963.0}, {"date": "2022-06-09", "close": 143.86, "volume": 1087218.0}, {"date": "2022-06-10", "close": 140.53, "volume": 986086.0}, {"date": "2022-06-13", "close": 133.55, "volume": 1012744.0}, {"date": "2022-06-14", "close": 135.17, "volume": 953272.0}, {"date": "2022-06-15", "close": 138.47, "volume": 829563.0}, {"date": "2022-06-16", "close": 131.05, "volume": 968811.0}, {"date": "2022-06-17", "close": 133.8, "volume": 1689458.0}, {"date": "2022-06-21", "close": 136.54, "volume": 982018.0}, {"date": "2022-06-22", "close": 135.88, "volume": 736720.0}, {"date": "2022-06-23", "close": 136.92, "volume": 732950.0}, {"date": "2022-06-24", "close": 140.48, "volume": 2124023.0}, {"date": "2022-06-27", "close": 141.97, "volume": 935593.0}, {"date": "2022-06-28", "close": 138.92, "volume": 697309.0}, {"date": "2022-06-29", "close": 138.68, "volume": 864494.0}, {"date": "2022-06-30", "close": 137.85, "volume": 813223.0}, {"date": "2022-07-01", "close": 136.15, "volume": 696441.0}, {"date": "2022-07-05", "close": 137.35, "volume": 541904.0}, {"date": "2022-07-06", "close": 139.81, "volume": 978329.0}, {"date": "2022-07-07", "close": 142.99, "volume": 866378.0}, {"date": "2022-07-08", "close": 142.66, "volume": 522154.0}, {"date": "2022-07-11", "close": 141.51, "volume": 647783.0}, {"date": "2022-07-12", "close": 140.98, "volume": 805202.0}, {"date": "2022-07-13", "close": 141.63, "volume": 908244.0}, {"date": "2022-07-14", "close": 138.57, "volume": 1175033.0}, {"date": "2022-07-15", "close": 143.59, "volume": 881686.0}, {"date": "2022-07-18", "close": 141.23, "volume": 845626.0}, {"date": "2022-07-19", "close": 147.55, "volume": 933373.0}, {"date": "2022-07-20", "close": 149.74, "volume": 596459.0}, {"date": "2022-07-21", "close": 153.4, "volume": 534131.0}, {"date": "2022-07-22", "close": 150.58, "volume": 903192.0}, {"date": "2022-07-25", "close": 152.06, "volume": 957120.0}, {"date": "2022-07-26", "close": 151.25, "volume": 849496.0}, {"date": "2022-07-27", "close": 155.6, "volume": 852662.0}, {"date": "2022-07-28", "close": 159.34, "volume": 562267.0}, {"date": "2022-07-29", "close": 162.6, "volume": 745590.0}, {"date": "2022-08-01", "close": 163.65, "volume": 671999.0}, {"date": "2022-08-02", "close": 163.08, "volume": 656628.0}, {"date": "2022-08-03", "close": 165.54, "volume": 610214.0}, {"date": "2022-08-04", "close": 168.02, "volume": 577426.0}, {"date": "2022-08-05", "close": 167.26, "volume": 468312.0}, {"date": "2022-08-08", "close": 166.22, "volume": 670927.0}, {"date": "2022-08-09", "close": 162.51, "volume": 715674.0}, {"date": "2022-08-10", "close": 166.56, "volume": 646262.0}, {"date": "2022-08-11", "close": 166.72, "volume": 744616.0}, {"date": "2022-08-12", "close": 169.6, "volume": 795636.0}, {"date": "2022-08-15", "close": 171.13, "volume": 692651.0}, {"date": "2022-08-16", "close": 170.63, "volume": 632491.0}, {"date": "2022-08-17", "close": 169.29, "volume": 1032953.0}, {"date": "2022-08-18", "close": 179.36, "volume": 1682079.0}, {"date": "2022-08-19", "close": 176.23, "volume": 999978.0}, {"date": "2022-08-22", "close": 170.6, "volume": 773560.0}, {"date": "2022-08-23", "close": 170.23, "volume": 688851.0}, {"date": "2022-08-24", "close": 170.89, "volume": 598083.0}, {"date": "2022-08-25", "close": 172.61, "volume": 661684.0}, {"date": "2022-08-26", "close": 167.08, "volume": 1049621.0}, {"date": "2022-08-29", "close": 166.35, "volume": 1138447.0}, {"date": "2022-08-30", "close": 164.0, "volume": 862341.0}, {"date": "2022-08-31", "close": 163.89, "volume": 1260852.0}, {"date": "2022-09-01", "close": 164.06, "volume": 1006984.0}, {"date": "2022-09-02", "close": 163.27, "volume": 771093.0}, {"date": "2022-09-06", "close": 163.53, "volume": 774646.0}, {"date": "2022-09-07", "close": 169.67, "volume": 1551996.0}, {"date": "2022-09-08", "close": 172.9, "volume": 995369.0}, {"date": "2022-09-09", "close": 172.36, "volume": 1087181.0}, {"date": "2022-09-12", "close": 173.7, "volume": 997274.0}, {"date": "2022-09-13", "close": 168.36, "volume": 667238.0}, {"date": "2022-09-14", "close": 168.11, "volume": 911660.0}, {"date": "2022-09-15", "close": 165.66, "volume": 690647.0}, {"date": "2022-09-16", "close": 165.43, "volume": 1644185.0}, {"date": "2022-09-19", "close": 165.96, "volume": 587261.0}, {"date": "2022-09-20", "close": 164.46, "volume": 583931.0}, {"date": "2022-09-21", "close": 162.05, "volume": 565828.0}, {"date": "2022-09-22", "close": 158.71, "volume": 675363.0}, {"date": "2022-09-23", "close": 156.85, "volume": 694314.0}, {"date": "2022-09-26", "close": 155.56, "volume": 1016059.0}, {"date": "2022-09-27", "close": 156.91, "volume": 1012174.0}, {"date": "2022-09-28", "close": 159.55, "volume": 1095525.0}, {"date": "2022-09-29", "close": 158.82, "volume": 1140080.0}, {"date": "2022-09-30", "close": 157.36, "volume": 1204493.0}, {"date": "2022-10-03", "close": 162.42, "volume": 727185.0}, {"date": "2022-10-04", "close": 168.65, "volume": 1095767.0}, {"date": "2022-10-05", "close": 168.71, "volume": 679712.0}, {"date": "2022-10-06", "close": 168.51, "volume": 726178.0}, {"date": "2022-10-07", "close": 161.06, "volume": 769670.0}, {"date": "2022-10-10", "close": 160.32, "volume": 792599.0}, {"date": "2022-10-11", "close": 156.0, "volume": 905921.0}, {"date": "2022-10-12", "close": 153.78, "volume": 926800.0}, {"date": "2022-10-13", "close": 156.99, "volume": 1151312.0}, {"date": "2022-10-14", "close": 154.24, "volume": 1074796.0}, {"date": "2022-10-17", "close": 159.11, "volume": 736235.0}, {"date": "2022-10-18", "close": 161.2, "volume": 707563.0}, {"date": "2022-10-19", "close": 161.15, "volume": 629568.0}, {"date": "2022-10-20", "close": 160.8, "volume": 812921.0}, {"date": "2022-10-21", "close": 168.96, "volume": 1105689.0}, {"date": "2022-10-24", "close": 169.4, "volume": 1161707.0}, {"date": "2022-10-25", "close": 173.71, "volume": 908122.0}, {"date": "2022-10-26", "close": 175.27, "volume": 928701.0}, {"date": "2022-10-27", "close": 173.39, "volume": 908209.0}, {"date": "2022-10-28", "close": 177.65, "volume": 823043.0}, {"date": "2022-10-31", "close": 174.15, "volume": 1039466.0}, {"date": "2022-11-01", "close": 173.98, "volume": 755765.0}, {"date": "2022-11-02", "close": 167.1, "volume": 1256055.0}, {"date": "2022-11-03", "close": 166.97, "volume": 796028.0}, {"date": "2022-11-04", "close": 163.85, "volume": 1561552.0}, {"date": "2022-11-07", "close": 163.52, "volume": 960506.0}, {"date": "2022-11-08", "close": 163.62, "volume": 1047236.0}, {"date": "2022-11-09", "close": 161.02, "volume": 720049.0}, {"date": "2022-11-10", "close": 171.71, "volume": 1268244.0}, {"date": "2022-11-11", "close": 172.18, "volume": 1018304.0}, {"date": "2022-11-14", "close": 171.04, "volume": 896967.0}, {"date": "2022-11-15", "close": 172.48, "volume": 782699.0}, {"date": "2022-11-16", "close": 166.57, "volume": 958352.0}, {"date": "2022-11-17", "close": 166.03, "volume": 1072000.0}, {"date": "2022-11-18", "close": 171.9, "volume": 1281501.0}, {"date": "2022-11-21", "close": 172.13, "volume": 1268713.0}, {"date": "2022-11-22", "close": 174.28, "volume": 916390.0}, {"date": "2022-11-23", "close": 176.04, "volume": 831336.0}, {"date": "2022-11-25", "close": 176.62, "volume": 413623.0}, {"date": "2022-11-28", "close": 173.59, "volume": 1339193.0}, {"date": "2022-11-29", "close": 173.11, "volume": 919350.0}, {"date": "2022-11-30", "close": 180.89, "volume": 1789915.0}, {"date": "2022-12-01", "close": 181.48, "volume": 979125.0}, {"date": "2022-12-02", "close": 180.53, "volume": 811758.0}, {"date": "2022-12-05", "close": 178.56, "volume": 715854.0}, {"date": "2022-12-06", "close": 176.83, "volume": 630979.0}, {"date": "2022-12-07", "close": 177.7, "volume": 587137.0}, {"date": "2022-12-08", "close": 181.05, "volume": 980388.0}, {"date": "2022-12-09", "close": 180.72, "volume": 1536841.0}, {"date": "2022-12-12", "close": 183.1, "volume": 780461.0}, {"date": "2022-12-13", "close": 185.2, "volume": 1154144.0}, {"date": "2022-12-14", "close": 182.98, "volume": 900371.0}, {"date": "2022-12-15", "close": 176.18, "volume": 756103.0}, {"date": "2022-12-16", "close": 173.85, "volume": 1612147.0}, {"date": "2022-12-19", "close": 171.38, "volume": 944422.0}, {"date": "2022-12-20", "close": 172.34, "volume": 887309.0}, {"date": "2022-12-21", "close": 174.07, "volume": 709255.0}, {"date": "2022-12-22", "close": 169.78, "volume": 859231.0}, {"date": "2022-12-23", "close": 169.83, "volume": 562883.0}, {"date": "2022-12-27", "close": 169.63, "volume": 509320.0}, {"date": "2022-12-28", "close": 167.66, "volume": 462535.0}, {"date": "2022-12-29", "close": 172.2, "volume": 517460.0}, {"date": "2022-12-30", "close": 171.07, "volume": 433477.0}, {"date": "2023-01-03", "close": 170.94, "volume": 978815.0}, {"date": "2023-01-04", "close": 170.49, "volume": 687829.0}, {"date": "2023-01-05", "close": 168.87, "volume": 791953.0}, {"date": "2023-01-06", "close": 175.42, "volume": 701099.0}, {"date": "2023-01-09", "close": 176.61, "volume": 1264195.0}, {"date": "2023-01-10", "close": 178.01, "volume": 1085582.0}, {"date": "2023-01-11", "close": 179.44, "volume": 904862.0}, {"date": "2023-01-12", "close": 177.92, "volume": 668126.0}, {"date": "2023-01-13", "close": 180.61, "volume": 953490.0}, {"date": "2023-01-17", "close": 184.96, "volume": 1507965.0}, {"date": "2023-01-18", "close": 181.49, "volume": 1147402.0}, {"date": "2023-01-19", "close": 176.72, "volume": 1099552.0}, {"date": "2023-01-20", "close": 178.92, "volume": 1015431.0}, {"date": "2023-01-23", "close": 180.55, "volume": 1008297.0}, {"date": "2023-01-24", "close": 180.21, "volume": 594019.0}, {"date": "2023-01-25", "close": 180.85, "volume": 1040462.0}, {"date": "2023-01-26", "close": 180.06, "volume": 1051566.0}, {"date": "2023-01-27", "close": 177.45, "volume": 1182424.0}, {"date": "2023-01-30", "close": 176.91, "volume": 1116904.0}, {"date": "2023-01-31", "close": 179.35, "volume": 1001533.0}, {"date": "2023-02-01", "close": 179.49, "volume": 1148315.0}, {"date": "2023-02-02", "close": 182.18, "volume": 1133636.0}, {"date": "2023-02-03", "close": 181.4, "volume": 708387.0}, {"date": "2023-02-06", "close": 179.23, "volume": 875403.0}, {"date": "2023-02-07", "close": 182.97, "volume": 892160.0}, {"date": "2023-02-08", "close": 181.38, "volume": 576614.0}, {"date": "2023-02-09", "close": 182.52, "volume": 1106230.0}, {"date": "2023-02-10", "close": 180.75, "volume": 1054241.0}, {"date": "2023-02-13", "close": 184.0, "volume": 647688.0}, {"date": "2023-02-14", "close": 185.24, "volume": 902432.0}, {"date": "2023-02-15", "close": 188.51, "volume": 943878.0}, {"date": "2023-02-16", "close": 186.97, "volume": 1002645.0}, {"date": "2023-02-17", "close": 185.78, "volume": 1145801.0}, {"date": "2023-02-21", "close": 182.98, "volume": 1765608.0}, {"date": "2023-02-22", "close": 159.72, "volume": 6279469.0}, {"date": "2023-02-23", "close": 160.86, "volume": 2732225.0}, {"date": "2023-02-24", "close": 157.81, "volume": 1630608.0}, {"date": "2023-02-27", "close": 161.23, "volume": 1189597.0}, {"date": "2023-02-28", "close": 159.96, "volume": 1932246.0}, {"date": "2023-03-01", "close": 157.12, "volume": 1196015.0}, {"date": "2023-03-02", "close": 157.84, "volume": 1130871.0}, {"date": "2023-03-03", "close": 159.7, "volume": 1147973.0}, {"date": "2023-03-06", "close": 159.36, "volume": 1050376.0}, {"date": "2023-03-07", "close": 158.01, "volume": 1104412.0}, {"date": "2023-03-08", "close": 158.38, "volume": 1499936.0}, {"date": "2023-03-09", "close": 157.42, "volume": 1235241.0}, {"date": "2023-03-10", "close": 154.51, "volume": 859166.0}, {"date": "2023-03-13", "close": 154.19, "volume": 975961.0}, {"date": "2023-03-14", "close": 156.77, "volume": 1143321.0}, {"date": "2023-03-15", "close": 154.45, "volume": 948076.0}, {"date": "2023-03-16", "close": 155.39, "volume": 2007538.0}, {"date": "2023-03-17", "close": 155.16, "volume": 2392089.0}, {"date": "2023-03-20", "close": 155.56, "volume": 830929.0}, {"date": "2023-03-21", "close": 157.25, "volume": 975938.0}, {"date": "2023-03-22", "close": 154.83, "volume": 726766.0}, {"date": "2023-03-23", "close": 156.44, "volume": 1529525.0}, {"date": "2023-03-24", "close": 156.7, "volume": 930576.0}, {"date": "2023-03-27", "close": 155.75, "volume": 556542.0}, {"date": "2023-03-28", "close": 155.31, "volume": 483074.0}, {"date": "2023-03-29", "close": 156.65, "volume": 602425.0}, {"date": "2023-03-30", "close": 158.07, "volume": 737194.0}, {"date": "2023-03-31", "close": 161.48, "volume": 932267.0}, {"date": "2023-04-03", "close": 161.07, "volume": 683003.0}, {"date": "2023-04-04", "close": 157.3, "volume": 1755880.0}, {"date": "2023-04-05", "close": 155.96, "volume": 915447.0}, {"date": "2023-04-06", "close": 155.75, "volume": 869655.0}, {"date": "2023-04-10", "close": 157.41, "volume": 501086.0}, {"date": "2023-04-11", "close": 156.17, "volume": 999684.0}, {"date": "2023-04-12", "close": 157.69, "volume": 1064612.0}, {"date": "2023-04-13", "close": 159.76, "volume": 887660.0}, {"date": "2023-04-14", "close": 159.56, "volume": 720820.0}, {"date": "2023-04-17", "close": 153.03, "volume": 1925105.0}, {"date": "2023-04-18", "close": 150.27, "volume": 1853247.0}, {"date": "2023-04-19", "close": 148.63, "volume": 1463065.0}, {"date": "2023-04-20", "close": 147.8, "volume": 988626.0}, {"date": "2023-04-21", "close": 148.37, "volume": 573830.0}, {"date": "2023-04-24", "close": 146.83, "volume": 799058.0}, {"date": "2023-04-25", "close": 141.97, "volume": 1910100.0}, {"date": "2023-04-26", "close": 141.25, "volume": 1068659.0}, {"date": "2023-04-27", "close": 141.89, "volume": 1254041.0}, {"date": "2023-04-28", "close": 144.64, "volume": 1948955.0}, {"date": "2023-05-01", "close": 144.54, "volume": 1568212.0}, {"date": "2023-05-02", "close": 142.42, "volume": 1356819.0}, {"date": "2023-05-03", "close": 142.57, "volume": 1262245.0}, {"date": "2023-05-04", "close": 141.27, "volume": 862131.0}, {"date": "2023-05-05", "close": 143.66, "volume": 848937.0}, {"date": "2023-05-08", "close": 143.13, "volume": 791416.0}, {"date": "2023-05-09", "close": 143.0, "volume": 548748.0}, {"date": "2023-05-10", "close": 145.67, "volume": 1080292.0}, {"date": "2023-05-11", "close": 144.51, "volume": 1023445.0}, {"date": "2023-05-12", "close": 145.27, "volume": 875936.0}, {"date": "2023-05-15", "close": 148.8, "volume": 1539370.0}, {"date": "2023-05-16", "close": 146.52, "volume": 1977267.0}, {"date": "2023-05-17", "close": 157.66, "volume": 2668086.0}, {"date": "2023-05-18", "close": 157.72, "volume": 1374287.0}, {"date": "2023-05-19", "close": 157.19, "volume": 1117141.0}, {"date": "2023-05-22", "close": 158.72, "volume": 901976.0}, {"date": "2023-05-23", "close": 157.49, "volume": 1007973.0}, {"date": "2023-05-24", "close": 155.46, "volume": 1084641.0}, {"date": "2023-05-25", "close": 157.1, "volume": 1251591.0}, {"date": "2023-05-26", "close": 161.63, "volume": 1087468.0}, {"date": "2023-05-30", "close": 162.27, "volume": 1245052.0}, {"date": "2023-05-31", "close": 161.8, "volume": 2863746.0}, {"date": "2023-06-01", "close": 163.14, "volume": 795699.0}, {"date": "2023-06-02", "close": 163.26, "volume": 805109.0}, {"date": "2023-06-05", "close": 161.45, "volume": 770514.0}, {"date": "2023-06-06", "close": 161.47, "volume": 603479.0}, {"date": "2023-06-07", "close": 161.47, "volume": 785165.0}, {"date": "2023-06-08", "close": 162.38, "volume": 733971.0}, {"date": "2023-06-09", "close": 161.57, "volume": 805880.0}, {"date": "2023-06-12", "close": 164.03, "volume": 841525.0}, {"date": "2023-06-13", "close": 164.93, "volume": 697917.0}, {"date": "2023-06-14", "close": 164.18, "volume": 881880.0}, {"date": "2023-06-15", "close": 165.41, "volume": 994384.0}, {"date": "2023-06-16", "close": 164.86, "volume": 1927645.0}, {"date": "2023-06-20", "close": 162.58, "volume": 1253859.0}, {"date": "2023-06-21", "close": 161.16, "volume": 1225134.0}, {"date": "2023-06-22", "close": 159.89, "volume": 1578958.0}, {"date": "2023-06-23", "close": 157.98, "volume": 3535926.0}, {"date": "2023-06-26", "close": 158.92, "volume": 669787.0}, {"date": "2023-06-27", "close": 162.56, "volume": 592748.0}, {"date": "2023-06-28", "close": 162.95, "volume": 676878.0}, {"date": "2023-06-29", "close": 165.34, "volume": 859083.0}, {"date": "2023-06-30", "close": 167.45, "volume": 1177760.0}, {"date": "2023-07-03", "close": 166.98, "volume": 559683.0}, {"date": "2023-07-05", "close": 164.97, "volume": 986840.0}, {"date": "2023-07-06", "close": 164.64, "volume": 972406.0}, {"date": "2023-07-07", "close": 163.77, "volume": 761461.0}, {"date": "2023-07-10", "close": 168.83, "volume": 969106.0}, {"date": "2023-07-11", "close": 169.43, "volume": 739332.0}, {"date": "2023-07-12", "close": 168.17, "volume": 1016449.0}, {"date": "2023-07-13", "close": 169.07, "volume": 798265.0}, {"date": "2023-07-14", "close": 167.01, "volume": 822611.0}, {"date": "2023-07-17", "close": 170.43, "volume": 1122410.0}, {"date": "2023-07-18", "close": 169.89, "volume": 773040.0}, {"date": "2023-07-19", "close": 172.58, "volume": 1085867.0}, {"date": "2023-07-20", "close": 167.4, "volume": 883756.0}, {"date": "2023-07-21", "close": 168.32, "volume": 512941.0}, {"date": "2023-07-24", "close": 168.29, "volume": 578062.0}, {"date": "2023-07-25", "close": 169.15, "volume": 804897.0}, {"date": "2023-07-26", "close": 169.0, "volume": 898075.0}, {"date": "2023-07-27", "close": 166.07, "volume": 927213.0}, {"date": "2023-07-28", "close": 162.69, "volume": 1825419.0}, {"date": "2023-07-31", "close": 161.08, "volume": 1411181.0}, {"date": "2023-08-01", "close": 161.07, "volume": 987491.0}, {"date": "2023-08-02", "close": 159.86, "volume": 1141292.0}, {"date": "2023-08-03", "close": 158.57, "volume": 781241.0}, {"date": "2023-08-04", "close": 158.71, "volume": 915516.0}, {"date": "2023-08-07", "close": 159.13, "volume": 792752.0}, {"date": "2023-08-08", "close": 156.91, "volume": 898884.0}, {"date": "2023-08-09", "close": 156.67, "volume": 867716.0}, {"date": "2023-08-10", "close": 157.52, "volume": 935149.0}, {"date": "2023-08-11", "close": 156.54, "volume": 887786.0}, {"date": "2023-08-14", "close": 157.04, "volume": 1793664.0}, {"date": "2023-08-15", "close": 152.87, "volume": 976905.0}, {"date": "2023-08-16", "close": 150.8, "volume": 1163383.0}, {"date": "2023-08-17", "close": 150.05, "volume": 1331745.0}, {"date": "2023-08-18", "close": 129.37, "volume": 7827533.0}, {"date": "2023-08-21", "close": 129.59, "volume": 3565304.0}, {"date": "2023-08-22", "close": 128.67, "volume": 2903115.0}, {"date": "2023-08-23", "close": 130.1, "volume": 2027950.0}, {"date": "2023-08-24", "close": 127.7, "volume": 1760490.0}, {"date": "2023-08-25", "close": 129.2, "volume": 1370878.0}, {"date": "2023-08-28", "close": 129.26, "volume": 1087594.0}, {"date": "2023-08-29", "close": 132.26, "volume": 1284111.0}, {"date": "2023-08-30", "close": 132.58, "volume": 1495161.0}, {"date": "2023-08-31", "close": 133.3, "volume": 2395203.0}, {"date": "2023-09-01", "close": 133.88, "volume": 1066785.0}, {"date": "2023-09-05", "close": 134.56, "volume": 1672741.0}, {"date": "2023-09-06", "close": 133.98, "volume": 1036106.0}, {"date": "2023-09-07", "close": 131.6, "volume": 1469425.0}, {"date": "2023-09-08", "close": 132.3, "volume": 1007713.0}, {"date": "2023-09-11", "close": 132.72, "volume": 1315351.0}, {"date": "2023-09-12", "close": 131.65, "volume": 1078509.0}, {"date": "2023-09-13", "close": 131.89, "volume": 962118.0}, {"date": "2023-09-14", "close": 133.12, "volume": 1274283.0}, {"date": "2023-09-15", "close": 132.86, "volume": 3582691.0}, {"date": "2023-09-18", "close": 132.75, "volume": 1332607.0}, {"date": "2023-09-19", "close": 132.96, "volume": 1148757.0}, {"date": "2023-09-20", "close": 132.54, "volume": 1197052.0}, {"date": "2023-09-21", "close": 131.0, "volume": 1881545.0}, {"date": "2023-09-22", "close": 130.98, "volume": 1293805.0}, {"date": "2023-09-25", "close": 130.79, "volume": 955034.0}, {"date": "2023-09-26", "close": 130.03, "volume": 1187729.0}, {"date": "2023-09-27", "close": 130.4, "volume": 1283032.0}, {"date": "2023-09-28", "close": 132.64, "volume": 1168667.0}, {"date": "2023-09-29", "close": 132.31, "volume": 1097650.0}, {"date": "2023-10-02", "close": 131.7, "volume": 892850.0}, {"date": "2023-10-03", "close": 131.3, "volume": 1087171.0}, {"date": "2023-10-04", "close": 130.37, "volume": 1384069.0}, {"date": "2023-10-05", "close": 129.28, "volume": 1443832.0}, {"date": "2023-10-06", "close": 131.06, "volume": 836913.0}, {"date": "2023-10-09", "close": 131.16, "volume": 727554.0}, {"date": "2023-10-10", "close": 132.31, "volume": 726098.0}, {"date": "2023-10-11", "close": 132.92, "volume": 1005186.0}, {"date": "2023-10-12", "close": 129.74, "volume": 1065221.0}, {"date": "2023-10-13", "close": 128.93, "volume": 946338.0}, {"date": "2023-10-16", "close": 131.44, "volume": 1087789.0}, {"date": "2023-10-17", "close": 129.34, "volume": 1168024.0}, {"date": "2023-10-18", "close": 126.01, "volume": 969096.0}, {"date": "2023-10-19", "close": 123.99, "volume": 1505881.0}, {"date": "2023-10-20", "close": 122.82, "volume": 1481146.0}, {"date": "2023-10-23", "close": 121.91, "volume": 1035529.0}, {"date": "2023-10-24", "close": 122.24, "volume": 901481.0}, {"date": "2023-10-25", "close": 120.47, "volume": 1051374.0}, {"date": "2023-10-26", "close": 119.66, "volume": 1063368.0}, {"date": "2023-10-27", "close": 119.31, "volume": 1104240.0}, {"date": "2023-10-30", "close": 119.74, "volume": 1471326.0}, {"date": "2023-10-31", "close": 122.05, "volume": 2059073.0}, {"date": "2023-11-01", "close": 120.8, "volume": 1129794.0}, {"date": "2023-11-02", "close": 123.2, "volume": 1184807.0}, {"date": "2023-11-03", "close": 125.76, "volume": 993277.0}, {"date": "2023-11-06", "close": 124.02, "volume": 1183204.0}, {"date": "2023-11-07", "close": 125.02, "volume": 914549.0}, {"date": "2023-11-08", "close": 124.79, "volume": 895970.0}, {"date": "2023-11-09", "close": 121.91, "volume": 1210450.0}, {"date": "2023-11-10", "close": 124.25, "volume": 2373144.0}, {"date": "2023-11-13", "close": 123.32, "volume": 1382573.0}, {"date": "2023-11-14", "close": 129.17, "volume": 1982303.0}, {"date": "2023-11-15", "close": 133.19, "volume": 2195801.0}, {"date": "2023-11-16", "close": 132.8, "volume": 1355859.0}, {"date": "2023-11-17", "close": 133.18, "volume": 1154111.0}, {"date": "2023-11-20", "close": 134.92, "volume": 1935373.0}, {"date": "2023-11-21", "close": 134.56, "volume": 2609100.0}, {"date": "2023-11-22", "close": 135.72, "volume": 1988607.0}, {"date": "2023-11-24", "close": 136.04, "volume": 512215.0}, {"date": "2023-11-27", "close": 136.35, "volume": 1291831.0}, {"date": "2023-11-28", "close": 136.32, "volume": 1410198.0}, {"date": "2023-11-29", "close": 137.88, "volume": 1271331.0}, {"date": "2023-11-30", "close": 135.89, "volume": 3915479.0}, {"date": "2023-12-01", "close": 137.88, "volume": 1138600.0}, {"date": "2023-12-04", "close": 138.14, "volume": 1290776.0}, {"date": "2023-12-05", "close": 138.22, "volume": 1639810.0}, {"date": "2023-12-06", "close": 141.03, "volume": 2384227.0}, {"date": "2023-12-07", "close": 141.89, "volume": 1916218.0}, {"date": "2023-12-08", "close": 144.33, "volume": 1717182.0}, {"date": "2023-12-11", "close": 147.15, "volume": 2189721.0}, {"date": "2023-12-12", "close": 149.37, "volume": 1678740.0}, {"date": "2023-12-13", "close": 152.31, "volume": 2120312.0}, {"date": "2023-12-14", "close": 158.72, "volume": 2959746.0}, {"date": "2023-12-15", "close": 158.53, "volume": 4770731.0}, {"date": "2023-12-18", "close": 158.75, "volume": 1687665.0}, {"date": "2023-12-19", "close": 159.2, "volume": 1458674.0}, {"date": "2023-12-20", "close": 156.66, "volume": 1548147.0}, {"date": "2023-12-21", "close": 158.83, "volume": 1057490.0}, {"date": "2023-12-22", "close": 159.21, "volume": 801179.0}, {"date": "2023-12-26", "close": 160.0, "volume": 478857.0}, {"date": "2023-12-27", "close": 160.34, "volume": 602816.0}, {"date": "2023-12-28", "close": 159.93, "volume": 595679.0}, {"date": "2023-12-29", "close": 159.09, "volume": 743385.0}, {"date": "2024-01-02", "close": 155.49, "volume": 1059991.0}, {"date": "2024-01-03", "close": 150.65, "volume": 1048274.0}, {"date": "2024-01-04", "close": 149.61, "volume": 1036109.0}, {"date": "2024-01-05", "close": 148.96, "volume": 857359.0}, {"date": "2024-01-08", "close": 153.01, "volume": 806420.0}, {"date": "2024-01-09", "close": 151.42, "volume": 782697.0}, {"date": "2024-01-10", "close": 153.0, "volume": 994791.0}, {"date": "2024-01-11", "close": 152.09, "volume": 1152156.0}, {"date": "2024-01-12", "close": 151.95, "volume": 772136.0}, {"date": "2024-01-16", "close": 150.7, "volume": 1125827.0}, {"date": "2024-01-17", "close": 149.76, "volume": 1057154.0}, {"date": "2024-01-18", "close": 152.37, "volume": 1100574.0}, {"date": "2024-01-19", "close": 153.63, "volume": 969463.0}, {"date": "2024-01-22", "close": 154.99, "volume": 787123.0}, {"date": "2024-01-23", "close": 155.04, "volume": 632685.0}, {"date": "2024-01-24", "close": 155.22, "volume": 924412.0}, {"date": "2024-01-25", "close": 155.6, "volume": 1002540.0}, {"date": "2024-01-26", "close": 155.93, "volume": 1047790.0}, {"date": "2024-01-29", "close": 159.33, "volume": 1133927.0}, {"date": "2024-01-30", "close": 157.72, "volume": 1048563.0}, {"date": "2024-01-31", "close": 153.26, "volume": 1316186.0}, {"date": "2024-02-01", "close": 154.52, "volume": 1125297.0}, {"date": "2024-02-02", "close": 155.7, "volume": 541766.0}, {"date": "2024-02-05", "close": 154.15, "volume": 636015.0}, {"date": "2024-02-06", "close": 155.97, "volume": 629560.0}, {"date": "2024-02-07", "close": 158.14, "volume": 928472.0}, {"date": "2024-02-08", "close": 161.18, "volume": 927247.0}, {"date": "2024-02-09", "close": 161.52, "volume": 820603.0}, {"date": "2024-02-12", "close": 159.07, "volume": 955590.0}, {"date": "2024-02-13", "close": 153.15, "volume": 1945354.0}, {"date": "2024-02-14", "close": 154.89, "volume": 1713502.0}, {"date": "2024-02-15", "close": 154.66, "volume": 1387014.0}, {"date": "2024-02-16", "close": 155.22, "volume": 1994083.0}, {"date": "2024-02-20", "close": 154.43, "volume": 1625872.0}, {"date": "2024-02-21", "close": 144.04, "volume": 3981257.0}, {"date": "2024-02-22", "close": 149.04, "volume": 1917897.0}, {"date": "2024-02-23", "close": 149.97, "volume": 1669446.0}, {"date": "2024-02-26", "close": 152.35, "volume": 2253297.0}, {"date": "2024-02-27", "close": 152.76, "volume": 1416464.0}, {"date": "2024-02-28", "close": 153.75, "volume": 1434449.0}, {"date": "2024-02-29", "close": 154.3, "volume": 1539724.0}, {"date": "2024-03-01", "close": 157.07, "volume": 945524.0}, {"date": "2024-03-04", "close": 157.5, "volume": 1257489.0}, {"date": "2024-03-05", "close": 155.77, "volume": 1383409.0}, {"date": "2024-03-06", "close": 157.15, "volume": 1033418.0}, {"date": "2024-03-07", "close": 157.31, "volume": 1213765.0}, {"date": "2024-03-08", "close": 154.33, "volume": 1154333.0}, {"date": "2024-03-11", "close": 152.14, "volume": 1039014.0}, {"date": "2024-03-12", "close": 152.08, "volume": 1151010.0}, {"date": "2024-03-13", "close": 151.97, "volume": 1390257.0}, {"date": "2024-03-14", "close": 150.96, "volume": 1057466.0}, {"date": "2024-03-15", "close": 149.8, "volume": 3922960.0}, {"date": "2024-03-18", "close": 149.71, "volume": 897383.0}, {"date": "2024-03-19", "close": 149.58, "volume": 859199.0}, {"date": "2024-03-20", "close": 150.68, "volume": 1080183.0}, {"date": "2024-03-21", "close": 154.24, "volume": 1078055.0}, {"date": "2024-03-22", "close": 154.39, "volume": 1177726.0}, {"date": "2024-03-25", "close": 152.58, "volume": 888636.0}, {"date": "2024-03-26", "close": 152.27, "volume": 1330220.0}, {"date": "2024-03-27", "close": 155.84, "volume": 1260296.0}, {"date": "2024-03-28", "close": 156.38, "volume": 1322553.0}, {"date": "2024-04-01", "close": 155.0, "volume": 639527.0}, {"date": "2024-04-02", "close": 153.75, "volume": 991967.0}, {"date": "2024-04-03", "close": 156.11, "volume": 981379.0}, {"date": "2024-04-04", "close": 154.85, "volume": 1430054.0}, {"date": "2024-04-05", "close": 157.23, "volume": 952587.0}, {"date": "2024-04-08", "close": 158.75, "volume": 1375580.0}, {"date": "2024-04-09", "close": 160.05, "volume": 1395729.0}, {"date": "2024-04-10", "close": 157.05, "volume": 1833892.0}, {"date": "2024-04-11", "close": 160.14, "volume": 1457468.0}, {"date": "2024-04-12", "close": 155.1, "volume": 2256463.0}, {"date": "2024-04-15", "close": 153.32, "volume": 1083048.0}, {"date": "2024-04-16", "close": 151.6, "volume": 965071.0}, {"date": "2024-04-17", "close": 149.93, "volume": 882540.0}, {"date": "2024-04-18", "close": 146.89, "volume": 1052942.0}, {"date": "2024-04-19", "close": 145.12, "volume": 1099657.0}, {"date": "2024-04-22", "close": 144.74, "volume": 1047053.0}, {"date": "2024-04-23", "close": 146.8, "volume": 1405927.0}, {"date": "2024-04-24", "close": 146.6, "volume": 1433716.0}, {"date": "2024-04-25", "close": 147.43, "volume": 692536.0}, {"date": "2024-04-26", "close": 148.55, "volume": 893758.0}, {"date": "2024-04-29", "close": 150.21, "volume": 950666.0}, {"date": "2024-04-30", "close": 147.94, "volume": 1108260.0}, {"date": "2024-05-01", "close": 144.95, "volume": 1052026.0}, {"date": "2024-05-02", "close": 146.99, "volume": 819296.0}, {"date": "2024-05-03", "close": 149.18, "volume": 577178.0}, {"date": "2024-05-06", "close": 150.6, "volume": 728450.0}, {"date": "2024-05-07", "close": 150.1, "volume": 743859.0}, {"date": "2024-05-08", "close": 150.8, "volume": 1308819.0}, {"date": "2024-05-09", "close": 151.01, "volume": 653197.0}, {"date": "2024-05-10", "close": 150.21, "volume": 862989.0}, {"date": "2024-05-13", "close": 149.71, "volume": 623961.0}, {"date": "2024-05-14", "close": 151.5, "volume": 760279.0}, {"date": "2024-05-15", "close": 155.7, "volume": 1225440.0}, {"date": "2024-05-16", "close": 156.78, "volume": 1058556.0}, {"date": "2024-05-17", "close": 157.3, "volume": 937047.0}, {"date": "2024-05-20", "close": 159.75, "volume": 1695917.0}, {"date": "2024-05-21", "close": 146.36, "volume": 4411901.0}, {"date": "2024-05-22", "close": 147.48, "volume": 1768353.0}, {"date": "2024-05-23", "close": 143.84, "volume": 1270733.0}, {"date": "2024-05-24", "close": 144.05, "volume": 794977.0}, {"date": "2024-05-28", "close": 142.48, "volume": 1060090.0}, {"date": "2024-05-29", "close": 139.3, "volume": 1362116.0}, {"date": "2024-05-30", "close": 138.48, "volume": 832817.0}, {"date": "2024-05-31", "close": 138.48, "volume": 3509661.0}, {"date": "2024-06-03", "close": 137.01, "volume": 1392533.0}, {"date": "2024-06-04", "close": 135.84, "volume": 1233216.0}, {"date": "2024-06-05", "close": 136.86, "volume": 1226293.0}, {"date": "2024-06-06", "close": 136.0, "volume": 759586.0}, {"date": "2024-06-07", "close": 135.81, "volume": 657506.0}, {"date": "2024-06-10", "close": 136.74, "volume": 790152.0}, {"date": "2024-06-11", "close": 136.19, "volume": 972049.0}, {"date": "2024-06-12", "close": 138.11, "volume": 937440.0}, {"date": "2024-06-13", "close": 137.97, "volume": 825512.0}, {"date": "2024-06-14", "close": 135.98, "volume": 756012.0}, {"date": "2024-06-17", "close": 136.95, "volume": 851901.0}, {"date": "2024-06-18", "close": 136.1, "volume": 934955.0}, {"date": "2024-06-20", "close": 135.44, "volume": 1038441.0}, {"date": "2024-06-21", "close": 137.0, "volume": 2003616.0}, {"date": "2024-06-24", "close": 136.91, "volume": 923454.0}, {"date": "2024-06-25", "close": 137.56, "volume": 1122245.0}, {"date": "2024-06-26", "close": 135.9, "volume": 1352791.0}, {"date": "2024-06-27", "close": 135.22, "volume": 1068506.0}, {"date": "2024-06-28", "close": 136.75, "volume": 3421771.0}, {"date": "2024-07-01", "close": 134.93, "volume": 790471.0}, {"date": "2024-07-02", "close": 136.45, "volume": 686227.0}, {"date": "2024-07-03", "close": 135.33, "volume": 587252.0}, {"date": "2024-07-05", "close": 137.35, "volume": 1058596.0}, {"date": "2024-07-08", "close": 138.1, "volume": 1066543.0}, {"date": "2024-07-09", "close": 136.06, "volume": 699189.0}, {"date": "2024-07-10", "close": 137.52, "volume": 1051519.0}, {"date": "2024-07-11", "close": 139.99, "volume": 756691.0}, {"date": "2024-07-12", "close": 142.11, "volume": 1141995.0}, {"date": "2024-07-15", "close": 145.53, "volume": 1351167.0}, {"date": "2024-07-16", "close": 149.46, "volume": 1483658.0}, {"date": "2024-07-17", "close": 145.6, "volume": 1384008.0}, {"date": "2024-07-18", "close": 141.15, "volume": 974884.0}, {"date": "2024-07-19", "close": 137.4, "volume": 1105662.0}, {"date": "2024-07-22", "close": 140.26, "volume": 912833.0}, {"date": "2024-07-23", "close": 139.17, "volume": 952271.0}, {"date": "2024-07-24", "close": 135.99, "volume": 1132589.0}, {"date": "2024-07-25", "close": 135.89, "volume": 1228496.0}, {"date": "2024-07-26", "close": 138.4, "volume": 816144.0}, {"date": "2024-07-29", "close": 137.31, "volume": 500269.0}, {"date": "2024-07-30", "close": 135.95, "volume": 682266.0}, {"date": "2024-07-31", "close": 139.57, "volume": 1205072.0}, {"date": "2024-08-01", "close": 132.53, "volume": 1090039.0}, {"date": "2024-08-02", "close": 126.7, "volume": 1821918.0}, {"date": "2024-08-05", "close": 122.81, "volume": 1837260.0}, {"date": "2024-08-06", "close": 123.22, "volume": 2807660.0}, {"date": "2024-08-07", "close": 119.86, "volume": 2108215.0}, {"date": "2024-08-08", "close": 123.12, "volume": 2165943.0}, {"date": "2024-08-09", "close": 122.87, "volume": 2048346.0}, {"date": "2024-08-12", "close": 123.75, "volume": 1266979.0}, {"date": "2024-08-13", "close": 127.86, "volume": 1281582.0}, {"date": "2024-08-14", "close": 127.27, "volume": 962521.0}, {"date": "2024-08-15", "close": 132.67, "volume": 1077662.0}, {"date": "2024-08-16", "close": 135.3, "volume": 1901284.0}, {"date": "2024-08-19", "close": 138.5, "volume": 1379441.0}, {"date": "2024-08-20", "close": 138.57, "volume": 2373074.0}, {"date": "2024-08-21", "close": 157.81, "volume": 4384082.0}, {"date": "2024-08-22", "close": 154.64, "volume": 1585270.0}, {"date": "2024-08-23", "close": 155.01, "volume": 1013931.0}, {"date": "2024-08-26", "close": 154.12, "volume": 944721.0}, {"date": "2024-08-27", "close": 154.1, "volume": 796733.0}, {"date": "2024-08-28", "close": 152.59, "volume": 752366.0}, {"date": "2024-08-29", "close": 152.82, "volume": 1073647.0}, {"date": "2024-08-30", "close": 154.12, "volume": 1539562.0}, {"date": "2024-09-03", "close": 148.05, "volume": 1120849.0}, {"date": "2024-09-04", "close": 149.12, "volume": 1015786.0}, {"date": "2024-09-05", "close": 147.07, "volume": 744662.0}, {"date": "2024-09-06", "close": 143.11, "volume": 907360.0}, {"date": "2024-09-09", "close": 145.82, "volume": 1015651.0}, {"date": "2024-09-10", "close": 147.38, "volume": 843435.0}, {"date": "2024-09-11", "close": 148.17, "volume": 791120.0}, {"date": "2024-09-12", "close": 148.42, "volume": 561787.0}, {"date": "2024-09-13", "close": 150.04, "volume": 640555.0}, {"date": "2024-09-16", "close": 149.48, "volume": 607090.0}, {"date": "2024-09-17", "close": 150.49, "volume": 496944.0}, {"date": "2024-09-18", "close": 150.21, "volume": 616935.0}, {"date": "2024-09-19", "close": 155.38, "volume": 1023952.0}, {"date": "2024-09-20", "close": 152.42, "volume": 1806408.0}, {"date": "2024-09-23", "close": 151.56, "volume": 1024503.0}, {"date": "2024-09-24", "close": 154.09, "volume": 800992.0}, {"date": "2024-09-25", "close": 152.73, "volume": 748683.0}, {"date": "2024-09-26", "close": 158.64, "volume": 1175107.0}, {"date": "2024-09-27", "close": 158.7, "volume": 1018858.0}, {"date": "2024-09-30", "close": 158.93, "volume": 918280.0}, {"date": "2024-10-01", "close": 154.71, "volume": 973488.0}, {"date": "2024-10-02", "close": 155.69, "volume": 689929.0}, {"date": "2024-10-03", "close": 154.57, "volume": 602692.0}, {"date": "2024-10-04", "close": 156.38, "volume": 667589.0}, {"date": "2024-10-07", "close": 155.99, "volume": 989988.0}, {"date": "2024-10-08", "close": 155.58, "volume": 804751.0}, {"date": "2024-10-09", "close": 158.11, "volume": 1025224.0}, {"date": "2024-10-10", "close": 157.51, "volume": 673776.0}, {"date": "2024-10-11", "close": 159.01, "volume": 653846.0}, {"date": "2024-10-14", "close": 158.96, "volume": 1348644.0}, {"date": "2024-10-15", "close": 158.06, "volume": 2345751.0}, {"date": "2024-10-16", "close": 157.25, "volume": 959735.0}, {"date": "2024-10-17", "close": 158.17, "volume": 893475.0}, {"date": "2024-10-18", "close": 159.95, "volume": 940769.0}, {"date": "2024-10-21", "close": 157.82, "volume": 851288.0}, {"date": "2024-10-22", "close": 155.36, "volume": 916483.0}, {"date": "2024-10-23", "close": 153.35, "volume": 621481.0}, {"date": "2024-10-24", "close": 153.75, "volume": 587113.0}, {"date": "2024-10-25", "close": 155.98, "volume": 795947.0}, {"date": "2024-10-28", "close": 155.73, "volume": 733728.0}, {"date": "2024-10-29", "close": 155.27, "volume": 1009719.0}, {"date": "2024-10-30", "close": 151.98, "volume": 918890.0}, {"date": "2024-10-31", "close": 149.01, "volume": 864148.0}, {"date": "2024-11-01", "close": 151.55, "volume": 1014004.0}, {"date": "2024-11-04", "close": 153.56, "volume": 1127427.0}, {"date": "2024-11-05", "close": 154.89, "volume": 1043084.0}, {"date": "2024-11-06", "close": 161.85, "volume": 1729915.0}, {"date": "2024-11-07", "close": 165.18, "volume": 1147399.0}, {"date": "2024-11-08", "close": 165.42, "volume": 844267.0}, {"date": "2024-11-11", "close": 163.74, "volume": 903642.0}, {"date": "2024-11-12", "close": 161.21, "volume": 743206.0}, {"date": "2024-11-13", "close": 157.3, "volume": 1299785.0}, {"date": "2024-11-14", "close": 153.68, "volume": 1223400.0}, {"date": "2024-11-15", "close": 149.37, "volume": 1282196.0}, {"date": "2024-11-18", "close": 151.42, "volume": 1937449.0}, {"date": "2024-11-19", "close": 152.13, "volume": 2278262.0}, {"date": "2024-11-20", "close": 165.48, "volume": 3223438.0}, {"date": "2024-11-21", "close": 170.43, "volume": 1917386.0}, {"date": "2024-11-22", "close": 170.28, "volume": 1424466.0}, {"date": "2024-11-25", "close": 171.68, "volume": 5733273.0}, {"date": "2024-11-26", "close": 171.91, "volume": 1404283.0}, {"date": "2024-11-27", "close": 168.61, "volume": 1203867.0}, {"date": "2024-11-29", "close": 170.84, "volume": 737030.0}, {"date": "2024-12-02", "close": 171.59, "volume": 1271524.0}, {"date": "2024-12-03", "close": 171.0, "volume": 995684.0}, {"date": "2024-12-04", "close": 172.26, "volume": 880568.0}, {"date": "2024-12-05", "close": 169.63, "volume": 821481.0}, {"date": "2024-12-06", "close": 171.73, "volume": 940466.0}, {"date": "2024-12-09", "close": 172.53, "volume": 747839.0}, {"date": "2024-12-10", "close": 168.9, "volume": 1150565.0}, {"date": "2024-12-11", "close": 167.76, "volume": 1032433.0}, {"date": "2024-12-12", "close": 168.35, "volume": 953707.0}, {"date": "2024-12-13", "close": 166.5, "volume": 754550.0}, {"date": "2024-12-16", "close": 170.88, "volume": 1466882.0}, {"date": "2024-12-17", "close": 166.3, "volume": 1343098.0}, {"date": "2024-12-18", "close": 160.21, "volume": 1281302.0}, {"date": "2024-12-19", "close": 159.85, "volume": 1111001.0}, {"date": "2024-12-20", "close": 163.22, "volume": 4540161.0}, {"date": "2024-12-23", "close": 162.71, "volume": 814052.0}, {"date": "2024-12-24", "close": 163.86, "volume": 273816.0}, {"date": "2024-12-26", "close": 164.63, "volume": 437492.0}, {"date": "2024-12-27", "close": 162.91, "volume": 624189.0}, {"date": "2024-12-30", "close": 161.17, "volume": 515524.0}, {"date": "2024-12-31", "close": 160.63, "volume": 503077.0}, {"date": "2025-01-02", "close": 160.84, "volume": 724672.0}, {"date": "2025-01-03", "close": 163.8, "volume": 668639.0}, {"date": "2025-01-06", "close": 165.25, "volume": 714093.0}, {"date": "2025-01-07", "close": 166.13, "volume": 897914.0}, {"date": "2025-01-08", "close": 164.89, "volume": 665013.0}, {"date": "2025-01-10", "close": 161.31, "volume": 722820.0}, {"date": "2025-01-13", "close": 161.11, "volume": 709175.0}, {"date": "2025-01-14", "close": 164.26, "volume": 832533.0}, {"date": "2025-01-15", "close": 165.34, "volume": 606395.0}, {"date": "2025-01-16", "close": 165.08, "volume": 427850.0}, {"date": "2025-01-17", "close": 165.69, "volume": 692972.0}, {"date": "2025-01-21", "close": 170.97, "volume": 904570.0}, {"date": "2025-01-22", "close": 172.72, "volume": 966896.0}, {"date": "2025-01-23", "close": 173.17, "volume": 651942.0}, {"date": "2025-01-24", "close": 172.88, "volume": 709445.0}, {"date": "2025-01-27", "close": 168.65, "volume": 1581880.0}, {"date": "2025-01-28", "close": 167.92, "volume": 1036290.0}, {"date": "2025-01-29", "close": 168.33, "volume": 1135907.0}, {"date": "2025-01-30", "close": 170.52, "volume": 703393.0}, {"date": "2025-01-31", "close": 178.35, "volume": 1721464.0}, {"date": "2025-02-03", "close": 176.32, "volume": 1241560.0}, {"date": "2025-02-04", "close": 175.97, "volume": 1189045.0}, {"date": "2025-02-05", "close": 177.52, "volume": 695565.0}, {"date": "2025-02-06", "close": 177.59, "volume": 770383.0}, {"date": "2025-02-07", "close": 174.32, "volume": 1129279.0}, {"date": "2025-02-10", "close": 177.28, "volume": 1202754.0}, {"date": "2025-02-11", "close": 176.56, "volume": 695011.0}, {"date": "2025-02-12", "close": 177.74, "volume": 784815.0}, {"date": "2025-02-13", "close": 179.3, "volume": 632144.0}, {"date": "2025-02-14", "close": 183.46, "volume": 1337408.0}, {"date": "2025-02-18", "close": 184.69, "volume": 1173766.0}, {"date": "2025-02-19", "close": 185.11, "volume": 923866.0}, {"date": "2025-02-20", "close": 184.9, "volume": 700598.0}, {"date": "2025-02-21", "close": 175.45, "volume": 1847360.0}, {"date": "2025-02-24", "close": 173.47, "volume": 1484138.0}, {"date": "2025-02-25", "close": 172.17, "volume": 1962576.0}, {"date": "2025-02-26", "close": 160.36, "volume": 3025855.0}, {"date": "2025-02-27", "close": 158.21, "volume": 1623157.0}, {"date": "2025-02-28", "close": 159.53, "volume": 1775712.0}, {"date": "2025-03-03", "close": 155.89, "volume": 1231472.0}, {"date": "2025-03-04", "close": 153.1, "volume": 1334513.0}, {"date": "2025-03-05", "close": 156.48, "volume": 882978.0}, {"date": "2025-03-06", "close": 154.52, "volume": 1258520.0}, {"date": "2025-03-07", "close": 155.89, "volume": 1000579.0}, {"date": "2025-03-10", "close": 152.89, "volume": 1403638.0}, {"date": "2025-03-11", "close": 149.84, "volume": 1523133.0}, {"date": "2025-03-12", "close": 149.94, "volume": 899385.0}, {"date": "2025-03-13", "close": 148.16, "volume": 915230.0}, {"date": "2025-03-14", "close": 152.03, "volume": 758417.0}, {"date": "2025-03-17", "close": 154.24, "volume": 584686.0}, {"date": "2025-03-18", "close": 152.73, "volume": 664768.0}, {"date": "2025-03-19", "close": 155.47, "volume": 946778.0}, {"date": "2025-03-20", "close": 155.13, "volume": 714415.0}, {"date": "2025-03-21", "close": 154.56, "volume": 1244219.0}, {"date": "2025-03-24", "close": 158.72, "volume": 737790.0}, {"date": "2025-03-25", "close": 158.47, "volume": 657868.0}, {"date": "2025-03-26", "close": 156.4, "volume": 566069.0}, {"date": "2025-03-27", "close": 155.15, "volume": 742493.0}, {"date": "2025-03-28", "close": 150.33, "volume": 767570.0}, {"date": "2025-03-31", "close": 149.77, "volume": 1442402.0}, {"date": "2025-04-01", "close": 150.04, "volume": 635549.0}, {"date": "2025-04-02", "close": 151.71, "volume": 819454.0}, {"date": "2025-04-03", "close": 135.73, "volume": 1319706.0}, {"date": "2025-04-04", "close": 127.02, "volume": 2107428.0}, {"date": "2025-04-07", "close": 129.89, "volume": 1801124.0}, {"date": "2025-04-08", "close": 127.96, "volume": 1221501.0}, {"date": "2025-04-09", "close": 142.5, "volume": 2011275.0}, {"date": "2025-04-10", "close": 133.41, "volume": 1364588.0}, {"date": "2025-04-11", "close": 133.59, "volume": 1590999.0}, {"date": "2025-04-14", "close": 136.39, "volume": 1322555.0}, {"date": "2025-04-15", "close": 136.89, "volume": 709117.0}, {"date": "2025-04-16", "close": 134.79, "volume": 1016385.0}, {"date": "2025-04-17", "close": 135.46, "volume": 707766.0}, {"date": "2025-04-21", "close": 131.88, "volume": 778463.0}, {"date": "2025-04-22", "close": 135.11, "volume": 707950.0}, {"date": "2025-04-23", "close": 137.29, "volume": 911912.0}, {"date": "2025-04-24", "close": 143.79, "volume": 1825646.0}, {"date": "2025-04-25", "close": 144.01, "volume": 802138.0}, {"date": "2025-04-28", "close": 143.94, "volume": 734831.0}, {"date": "2025-04-29", "close": 144.55, "volume": 646449.0}, {"date": "2025-04-30", "close": 145.4, "volume": 1122102.0}, {"date": "2025-05-01", "close": 145.54, "volume": 920453.0}, {"date": "2025-05-02", "close": 148.52, "volume": 979411.0}, {"date": "2025-05-05", "close": 147.29, "volume": 715809.0}, {"date": "2025-05-06", "close": 146.54, "volume": 563746.0}, {"date": "2025-05-07", "close": 149.55, "volume": 963462.0}, {"date": "2025-05-08", "close": 152.24, "volume": 830143.0}, {"date": "2025-05-09", "close": 154.12, "volume": 784536.0}, {"date": "2025-05-12", "close": 162.63, "volume": 1062644.0}, {"date": "2025-05-13", "close": 165.06, "volume": 781609.0}, {"date": "2025-05-14", "close": 164.46, "volume": 847411.0}, {"date": "2025-05-15", "close": 164.78, "volume": 704384.0}, {"date": "2025-05-16", "close": 165.4, "volume": 810936.0}, {"date": "2025-05-19", "close": 162.77, "volume": 1042740.0}, {"date": "2025-05-20", "close": 162.8, "volume": 1839900.0}, {"date": "2025-05-21", "close": 162.47, "volume": 2412614.0}, {"date": "2025-05-22", "close": 161.74, "volume": 1158125.0}, {"date": "2025-05-23", "close": 160.03, "volume": 874740.0}, {"date": "2025-05-27", "close": 162.26, "volume": 795945.0}, {"date": "2025-05-28", "close": 158.54, "volume": 1315434.0}, {"date": "2025-05-29", "close": 158.66, "volume": 973731.0}, {"date": "2025-05-30", "close": 157.04, "volume": 2098192.0}, {"date": "2025-06-02", "close": 158.36, "volume": 861867.0}, {"date": "2025-06-03", "close": 160.79, "volume": 923372.0}, {"date": "2025-06-04", "close": 161.06, "volume": 689654.0}, {"date": "2025-06-05", "close": 159.83, "volume": 693774.0}, {"date": "2025-06-06", "close": 161.95, "volume": 671815.0}, {"date": "2025-06-09", "close": 162.56, "volume": 598418.0}, {"date": "2025-06-10", "close": 163.61, "volume": 605647.0}, {"date": "2025-06-11", "close": 162.5, "volume": 628497.0}, {"date": "2025-06-12", "close": 162.0, "volume": 511201.0}, {"date": "2025-06-13", "close": 158.19, "volume": 628056.0}, {"date": "2025-06-16", "close": 162.27, "volume": 815346.0}, {"date": "2025-06-17", "close": 160.49, "volume": 583506.0}, {"date": "2025-06-18", "close": 160.14, "volume": 672430.0}, {"date": "2025-06-20", "close": 159.36, "volume": 1955880.0}, {"date": "2025-06-23", "close": 161.07, "volume": 1027566.0}, {"date": "2025-06-24", "close": 164.73, "volume": 1077241.0}, {"date": "2025-06-25", "close": 164.12, "volume": 540694.0}, {"date": "2025-06-26", "close": 164.94, "volume": 720505.0}, {"date": "2025-06-27", "close": 164.34, "volume": 1123814.0}, {"date": "2025-06-30", "close": 163.86, "volume": 1037438.0}, {"date": "2025-07-01", "close": 164.47, "volume": 948126.0}, {"date": "2025-07-02", "close": 165.52, "volume": 700505.0}, {"date": "2025-07-03", "close": 167.05, "volume": 478793.0}, {"date": "2025-07-07", "close": 162.45, "volume": 744707.0}, {"date": "2025-07-08", "close": 163.51, "volume": 1048035.0}, {"date": "2025-07-09", "close": 163.9, "volume": 748542.0}, {"date": "2025-07-10", "close": 164.84, "volume": 768190.0}, {"date": "2025-07-11", "close": 163.69, "volume": 734181.0}, {"date": "2025-07-14", "close": 163.34, "volume": 612137.0}, {"date": "2025-07-15", "close": 161.96, "volume": 974980.0}, {"date": "2025-07-16", "close": 160.26, "volume": 778754.0}, {"date": "2025-07-17", "close": 163.06, "volume": 803236.0}, {"date": "2025-07-18", "close": 162.45, "volume": 703764.0}, {"date": "2025-07-21", "close": 163.0, "volume": 664195.0}, {"date": "2025-07-22", "close": 165.27, "volume": 692399.0}, {"date": "2025-07-23", "close": 167.99, "volume": 755875.0}, {"date": "2025-07-24", "close": 165.61, "volume": 758350.0}, {"date": "2025-07-25", "close": 166.45, "volume": 766651.0}, {"date": "2025-07-28", "close": 166.6, "volume": 651967.0}, {"date": "2025-07-29", "close": 167.01, "volume": 791693.0}, {"date": "2025-07-30", "close": 167.55, "volume": 887058.0}, {"date": "2025-07-31", "close": 163.91, "volume": 791197.0}, {"date": "2025-08-01", "close": 158.68, "volume": 853173.0}, {"date": "2025-08-04", "close": 161.72, "volume": 1028598.0}, {"date": "2025-08-05", "close": 161.32, "volume": 1014494.0}, {"date": "2025-08-06", "close": 160.75, "volume": 666555.0}, {"date": "2025-08-07", "close": 161.25, "volume": 589624.0}, {"date": "2025-08-08", "close": 164.96, "volume": 715579.0}, {"date": "2025-08-11", "close": 161.49, "volume": 744740.0}, {"date": "2025-08-12", "close": 167.09, "volume": 857808.0}, {"date": "2025-08-13", "close": 170.22, "volume": 1158526.0}, {"date": "2025-08-14", "close": 164.48, "volume": 841753.0}, {"date": "2025-08-15", "close": 163.4, "volume": 1061160.0}, {"date": "2025-08-18", "close": 164.43, "volume": 1411273.0}, {"date": "2025-08-19", "close": 163.48, "volume": 1546324.0}, {"date": "2025-08-20", "close": 158.51, "volume": 2598956.0}, {"date": "2025-08-21", "close": 160.59, "volume": 1209659.0}, {"date": "2025-08-22", "close": 166.87, "volume": 1035087.0}, {"date": "2025-08-25", "close": 165.32, "volume": 798049.0}, {"date": "2025-08-26", "close": 164.39, "volume": 1296654.0}, {"date": "2025-08-27", "close": 165.02, "volume": 771553.0}, {"date": "2025-08-28", "close": 166.53, "volume": 958465.0}, {"date": "2025-08-29", "close": 163.43, "volume": 703377.0}, {"date": "2025-09-02", "close": 163.79, "volume": 1298537.0}, {"date": "2025-09-03", "close": 165.32, "volume": 976146.0}, {"date": "2025-09-04", "close": 166.95, "volume": 816466.0}, {"date": "2025-09-05", "close": 167.9, "volume": 957235.0}, {"date": "2025-09-08", "close": 169.29, "volume": 872185.0}, {"date": "2025-09-09", "close": 169.1, "volume": 739577.0}, {"date": "2025-09-10", "close": 170.21, "volume": 1008148.0}, {"date": "2025-09-11", "close": 172.37, "volume": 1068979.0}, {"date": "2025-09-12", "close": 170.54, "volume": 812095.0}, {"date": "2025-09-15", "close": 171.76, "volume": 598515.0}, {"date": "2025-09-16", "close": 172.07, "volume": 817580.0}, {"date": "2025-09-17", "close": 172.91, "volume": 870026.0}, {"date": "2025-09-18", "close": 177.21, "volume": 798034.0}, {"date": "2025-09-19", "close": 178.15, "volume": 2324472.0}, {"date": "2025-09-22", "close": 177.82, "volume": 1121443.0}, {"date": "2025-09-23", "close": 177.9, "volume": 961105.0}, {"date": "2025-09-24", "close": 174.41, "volume": 1189791.0}, {"date": "2025-09-25", "close": 172.33, "volume": 1072949.0}, {"date": "2025-09-26", "close": 173.34, "volume": 978368.0}, {"date": "2025-09-29", "close": 173.28, "volume": 989327.0}, {"date": "2025-09-30", "close": 174.92, "volume": 718354.0}, {"date": "2025-10-01", "close": 173.1, "volume": 1141025.0}, {"date": "2025-10-02", "close": 175.16, "volume": 1103081.0}, {"date": "2025-10-03", "close": 173.35, "volume": 914482.0}, {"date": "2025-10-06", "close": 173.34, "volume": 817951.0}, {"date": "2025-10-07", "close": 170.07, "volume": 736331.0}, {"date": "2025-10-08", "close": 172.18, "volume": 904993.0}, {"date": "2025-10-09", "close": 171.1, "volume": 673672.0}, {"date": "2025-10-10", "close": 159.49, "volume": 1678025.0}, {"date": "2025-10-13", "close": 163.35, "volume": 1191338.0}, {"date": "2025-10-14", "close": 164.84, "volume": 948688.0}, {"date": "2025-10-15", "close": 164.84, "volume": 1479749.0}, {"date": "2025-10-16", "close": 162.41, "volume": 1341636.0}, {"date": "2025-10-17", "close": 162.19, "volume": 794958.0}, {"date": "2025-10-20", "close": 164.75, "volume": 864444.0}, {"date": "2025-10-21", "close": 167.34, "volume": 732526.0}, {"date": "2025-10-22", "close": 164.69, "volume": 998205.0}, {"date": "2025-10-23", "close": 168.38, "volume": 991027.0}, {"date": "2025-10-24", "close": 169.47, "volume": 666608.0}, {"date": "2025-10-27", "close": 167.77, "volume": 1769123.0}, {"date": "2025-10-28", "close": 170.04, "volume": 1280242.0}, {"date": "2025-10-29", "close": 170.47, "volume": 1335409.0}, {"date": "2025-10-30", "close": 175.37, "volume": 1685221.0}, {"date": "2025-10-31", "close": 182.96, "volume": 2409491.0}, {"date": "2025-11-03", "close": 186.18, "volume": 2182417.0}, {"date": "2025-11-04", "close": 179.1, "volume": 1327195.0}, {"date": "2025-11-05", "close": 185.85, "volume": 1629247.0}, {"date": "2025-11-06", "close": 185.05, "volume": 1030037.0}, {"date": "2025-11-07", "close": 180.87, "volume": 1297471.0}, {"date": "2025-11-10", "close": 183.51, "volume": 1031162.0}, {"date": "2025-11-11", "close": 182.46, "volume": 1186061.0}, {"date": "2025-11-12", "close": 184.05, "volume": 999154.0}, {"date": "2025-11-13", "close": 178.37, "volume": 1007066.0}, {"date": "2025-11-14", "close": 179.06, "volume": 1191862.0}, {"date": "2025-11-17", "close": 175.51, "volume": 987866.0}, {"date": "2025-11-18", "close": 174.73, "volume": 812678.0}, {"date": "2025-11-19", "close": 174.61, "volume": 821963.0}, {"date": "2025-11-20", "close": 169.67, "volume": 1199642.0}, {"date": "2025-11-21", "close": 172.71, "volume": 2184041.0}, {"date": "2025-11-24", "close": 177.67, "volume": 2827997.0}, {"date": "2025-11-25", "close": 195.46, "volume": 3898493.0}, {"date": "2025-11-26", "close": 196.19, "volume": 1641410.0}, {"date": "2025-11-28", "close": 197.95, "volume": 829711.0}, {"date": "2025-12-01", "close": 197.54, "volume": 979762.0}, {"date": "2025-12-02", "close": 201.4, "volume": 1357417.0}, {"date": "2025-12-03", "close": 206.61, "volume": 1157125.0}, {"date": "2025-12-04", "close": 209.07, "volume": 1102972.0}, {"date": "2025-12-05", "close": 210.49, "volume": 1159985.0}, {"date": "2025-12-08", "close": 209.62, "volume": 1001481.0}, {"date": "2025-12-09", "close": 210.46, "volume": 1012638.0}, {"date": "2025-12-10", "close": 212.78, "volume": 1199004.0}, {"date": "2025-12-11", "close": 214.14, "volume": 756359.0}, {"date": "2025-12-12", "close": 208.81, "volume": 1151447.0}, {"date": "2025-12-15", "close": 207.48, "volume": 909609.0}, {"date": "2025-12-16", "close": 204.87, "volume": 1274695.0}, {"date": "2025-12-17", "close": 198.53, "volume": 1798262.0}, {"date": "2025-12-18", "close": 199.53, "volume": 1461686.0}, {"date": "2025-12-19", "close": 202.47, "volume": 2985162.0}, {"date": "2025-12-22", "close": 203.71, "volume": 782132.0}, {"date": "2025-12-23", "close": 205.25, "volume": 752570.0}, {"date": "2025-12-24", "close": 205.33, "volume": 434755.0}, {"date": "2025-12-26", "close": 206.04, "volume": 462865.0}, {"date": "2025-12-29", "close": 206.85, "volume": 653750.0}, {"date": "2025-12-30", "close": 206.01, "volume": 592146.0}, {"date": "2025-12-31", "close": 203.19, "volume": 599862.0}, {"date": "2026-01-02", "close": 206.59, "volume": 632699.0}, {"date": "2026-01-05", "close": 208.82, "volume": 846976.0}, {"date": "2026-01-06", "close": 213.64, "volume": 1003542.0}, {"date": "2026-01-07", "close": 212.32, "volume": 1136427.0}, {"date": "2026-01-08", "close": 206.67, "volume": 1386929.0}, {"date": "2026-01-09", "close": 207.3, "volume": 718569.0}, {"date": "2026-01-12", "close": 208.73, "volume": 884381.0}, {"date": "2026-01-13", "close": 209.3, "volume": 1156483.0}, {"date": "2026-01-14", "close": 209.4, "volume": 1005208.0}, {"date": "2026-01-15", "close": 214.5, "volume": 1462366.0}, {"date": "2026-01-16", "close": 214.2, "volume": 1109793.0}, {"date": "2026-01-20", "close": 211.96, "volume": 1005036.0}, {"date": "2026-01-21", "close": 216.69, "volume": 987540.0}, {"date": "2026-01-22", "close": 215.72, "volume": 832272.0}, {"date": "2026-01-23", "close": 212.94, "volume": 796893.0}, {"date": "2026-01-26", "close": 214.36, "volume": 795332.0}, {"date": "2026-01-27", "close": 217.82, "volume": 1001632.0}, {"date": "2026-01-28", "close": 221.5, "volume": 1458300.0}, {"date": "2026-01-29", "close": 221.17, "volume": 1195950.0}, {"date": "2026-01-30", "close": 216.33, "volume": 1157918.0}, {"date": "2026-02-02", "close": 223.26, "volume": 1030731.0}, {"date": "2026-02-03", "close": 227.16, "volume": 1308550.0}, {"date": "2026-02-04", "close": 221.6, "volume": 1833284.0}, {"date": "2026-02-05", "close": 221.52, "volume": 784579.0}, {"date": "2026-02-06", "close": 230.95, "volume": 965218.0}, {"date": "2026-02-09", "close": 235.93, "volume": 1371939.0}, {"date": "2026-02-10", "close": 235.0, "volume": 975294.0}, {"date": "2026-02-11", "close": 238.02, "volume": 969070.0}, {"date": "2026-02-12", "close": 229.48, "volume": 1429664.0}, {"date": "2026-02-13", "close": 233.51, "volume": 825819.0}, {"date": "2026-02-17", "close": 234.39, "volume": 1121368.0}, {"date": "2026-02-18", "close": 239.83, "volume": 1034020.0}, {"date": "2026-02-19", "close": 239.54, "volume": 1124591.0}, {"date": "2026-02-20", "close": 243.54, "volume": 1654794.0}, {"date": "2026-02-23", "close": 245.0, "volume": 2817871.0}, {"date": "2026-02-24", "close": 301.48, "volume": 6148117.0}, {"date": "2026-02-25", "close": 302.18, "volume": 3670851.0}, {"date": "2026-02-26", "close": 306.03, "volume": 2713605.0}, {"date": "2026-02-27", "close": 307.33, "volume": 2998093.0}, {"date": "2026-03-02", "close": 313.27, "volume": 1872797.0}, {"date": "2026-03-03", "close": 302.54, "volume": 1613542.0}, {"date": "2026-03-04", "close": 300.92, "volume": 1835397.0}, {"date": "2026-03-05", "close": 284.51, "volume": 2155941.0}, {"date": "2026-03-06", "close": 272.43, "volume": 1695983.0}, {"date": "2026-03-09", "close": 282.02, "volume": 1785833.0}, {"date": "2026-03-10", "close": 285.54, "volume": 1463336.0}, {"date": "2026-03-11", "close": 284.26, "volume": 1452010.0}, {"date": "2026-03-12", "close": 282.78, "volume": 1629202.0}, {"date": "2026-03-13", "close": 279.78, "volume": 1645760.0}, {"date": "2026-03-16", "close": 285.94, "volume": 1275454.0}, {"date": "2026-03-17", "close": 287.38, "volume": 1149741.0}, {"date": "2026-03-18", "close": 284.12, "volume": 793146.0}, {"date": "2026-03-19", "close": 290.21, "volume": 1544301.0}, {"date": "2026-03-20", "close": 277.53, "volume": 3873066.0}, {"date": "2026-03-23", "close": 288.96, "volume": 1457012.0}, {"date": "2026-03-24", "close": 298.58, "volume": 1339632.0}, {"date": "2026-03-25", "close": 293.12, "volume": 1838558.0}, {"date": "2026-03-26", "close": 281.07, "volume": 1024496.0}, {"date": "2026-03-27", "close": 279.06, "volume": 1036620.0}, {"date": "2026-03-30", "close": 269.41, "volume": 1346973.0}, {"date": "2026-03-31", "close": 282.37, "volume": 1076018.0}, {"date": "2026-04-01", "close": 289.84, "volume": 1236884.0}, {"date": "2026-04-02", "close": 291.24, "volume": 888583.0}, {"date": "2026-04-06", "close": 292.92, "volume": 498451.0}, {"date": "2026-04-07", "close": 300.61, "volume": 951993.0}, {"date": "2026-04-08", "close": 318.33, "volume": 1478449.0}, {"date": "2026-04-09", "close": 322.94, "volume": 1034308.0}, {"date": "2026-04-10", "close": 324.18, "volume": 1178512.0}, {"date": "2026-04-13", "close": 331.11, "volume": 994102.0}, {"date": "2026-04-14", "close": 330.46, "volume": 854727.0}, {"date": "2026-04-15", "close": 325.25, "volume": 788004.0}, {"date": "2026-04-16", "close": 329.96, "volume": 1158800.0}, {"date": "2026-04-17", "close": 334.34, "volume": 1354636.0}, {"date": "2026-04-20", "close": 335.14, "volume": 915271.0}, {"date": "2026-04-21", "close": 339.3, "volume": 682146.0}, {"date": "2026-04-22", "close": 338.97, "volume": 1088033.0}, {"date": "2026-04-23", "close": 346.53, "volume": 989017.0}, {"date": "2026-04-24", "close": 346.96, "volume": 967919.0}, {"date": "2026-04-27", "close": 340.64, "volume": 1776426.0}, {"date": "2026-04-28", "close": 332.3, "volume": 1546950.0}, {"date": "2026-04-29", "close": 335.46, "volume": 1011190.0}, {"date": "2026-04-30", "close": 349.91, "volume": 1646967.0}, {"date": "2026-05-01", "close": 352.41, "volume": 947309.0}, {"date": "2026-05-04", "close": 351.35, "volume": 877223.0}, {"date": "2026-05-05", "close": 355.93, "volume": 782911.0}, {"date": "2026-05-06", "close": 366.68, "volume": 945582.0}, {"date": "2026-05-07", "close": 355.06, "volume": 1190610.0}, {"date": "2026-05-08", "close": 360.3, "volume": 1113012.0}, {"date": "2026-05-11", "close": 366.36, "volume": 1489384.0}, {"date": "2026-05-12", "close": 361.65, "volume": 1514717.0}, {"date": "2026-05-13", "close": 361.19, "volume": 1482059.0}, {"date": "2026-05-14", "close": 361.55, "volume": 1067320.0}, {"date": "2026-05-15", "close": 349.01, "volume": 1791916.0}, {"date": "2026-05-18", "close": 340.48, "volume": 2321303.0}, {"date": "2026-05-19", "close": 344.11, "volume": 4196645.0}, {"date": "2026-05-20", "close": 342.08, "volume": 3205478.0}, {"date": "2026-05-21", "close": 337.55, "volume": 2226803.0}, {"date": "2026-05-22", "close": 346.56, "volume": 1627029.0}, {"date": "2026-05-26", "close": 355.74, "volume": 2215851.0}, {"date": "2026-05-27", "close": 347.65, "volume": 1282833.0}, {"date": "2026-05-28", "close": 339.13, "volume": 1779051.0}, {"date": "2026-05-29", "close": 338.33, "volume": 3022028.0}, {"date": "2026-06-01", "close": 330.0, "volume": 2397097.0}, {"date": "2026-06-02", "close": 346.57, "volume": 1933727.0}, {"date": "2026-06-03", "close": 350.48, "volume": 1470670.0}, {"date": "2026-06-04", "close": 343.11, "volume": 1085519.0}, {"date": "2026-06-05", "close": 329.83, "volume": 1251550.0}, {"date": "2026-06-08", "close": 331.6, "volume": 1755603.0}, {"date": "2026-06-09", "close": 331.43, "volume": 1456622.0}, {"date": "2026-06-10", "close": 324.0, "volume": 1186755.0}, {"date": "2026-06-11", "close": 340.03, "volume": 1360462.0}, {"date": "2026-06-12", "close": 350.67, "volume": 1307128.0}, {"date": "2026-06-15", "close": 356.94, "volume": 946372.0}, {"date": "2026-06-16", "close": 350.29, "volume": 1312796.0}, {"date": "2026-06-17", "close": 350.7, "volume": 843648.0}, {"date": "2026-06-18", "close": 363.67, "volume": 2727555.0}, {"date": "2026-06-22", "close": 373.34, "volume": 1494013.0}, {"date": "2026-06-23", "close": 352.58, "volume": 1212346.0}, {"date": "2026-06-24", "close": 351.3, "volume": 1224360.0}, {"date": "2026-06-25", "close": 360.06, "volume": 1143414.0}, {"date": "2026-06-26", "close": 328.66, "volume": 5527046.0}, {"date": "2026-06-29", "close": 340.13, "volume": 2145687.0}, {"date": "2026-06-30", "close": 350.07, "volume": 1588298.0}, {"date": "2026-07-01", "close": 335.6, "volume": 1318292.0}, {"date": "2026-07-02", "close": 313.86, "volume": 1994724.0}, {"date": "2026-07-06", "close": 319.73, "volume": 1152267.0}, {"date": "2026-07-07", "close": 309.12, "volume": 1607153.0}, {"date": "2026-07-08", "close": 317.24, "volume": 1137513.0}, {"date": "2026-07-09", "close": 322.17, "volume": 1517971.0}, {"date": "2026-07-10", "close": 322.05, "volume": 937131.0}, {"date": "2026-07-13", "close": 320.83, "volume": 1398916.0}, {"date": "2026-07-14", "close": 325.73, "volume": 1237983.0}, {"date": "2026-07-15", "close": 322.71, "volume": 1421368.0}, {"date": "2026-07-16", "close": 312.76, "volume": 1486975.0}, {"date": "2026-07-17", "close": 315.9, "volume": 1743963.0}, {"date": "2026-07-20", "close": 314.13, "volume": 1018870.0}, {"date": "2026-07-21", "close": 328.11, "volume": 1305143.0}, {"date": "2026-07-22", "close": 327.53, "volume": 854809.0}, {"date": "2026-07-23", "close": 325.13, "volume": 1115578.0}, {"date": "2026-07-24", "close": 318.67, "volume": 1182991.0}, {"date": "2026-07-27", "close": 313.68, "volume": 1129452.0}, {"date": "2026-07-28", "close": 305.17, "volume": 1509401.0}, {"date": "2026-07-29", "close": 296.72, "volume": 1209428.0}, {"date": "2026-07-30", "close": 312.69, "volume": 1280337.0}, {"date": "2026-07-31", "close": 319.08, "volume": 1147706.0}, {"date": "2026-08-03", "close": 321.89, "volume": 831334.0}, {"date": "2026-08-04", "close": 341.24, "volume": 1525963.0}, {"date": "2026-08-05", "close": 336.02, "volume": 932843.0}, {"date": "2026-08-06", "close": 336.96, "volume": 918481.0}, {"date": "2026-08-07", "close": 340.97, "volume": 852120.0}], "refreshing": true}